1,469.00
-9(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,493 | 1,469 | 1,469 | 1,498 | 1,459 | 183,900 |
| September 25, 2025 | 1,500 | 1,478 | 1,478 | 1,503 | 1,477 | 147,300 |
| September 24, 2025 | 1,494 | 1,500 | 1,500 | 1,504 | 1,481 | 194,300 |
| September 22, 2025 | 1,449 | 1,501 | 1,501 | 1,513 | 1,449 | 224,700 |
| September 19, 2025 | 1,475 | 1,449 | 1,449 | 1,492 | 1,434 | 296,900 |
| September 18, 2025 | 1,435 | 1,448 | 1,448 | 1,452 | 1,428 | 137,900 |
| September 17, 2025 | 1,440 | 1,431 | 1,431 | 1,448 | 1,425 | 136,500 |
| September 16, 2025 | 1,434 | 1,447 | 1,447 | 1,454 | 1,415 | 208,500 |
| September 12, 2025 | 1,452 | 1,445 | 1,445 | 1,470 | 1,434 | 259,300 |
| September 11, 2025 | 1,420 | 1,450 | 1,450 | 1,458 | 1,416 | 200,800 |
| September 10, 2025 | 1,397 | 1,425 | 1,425 | 1,430 | 1,393 | 227,400 |
| September 09, 2025 | 1,414 | 1,379 | 1,379 | 1,418 | 1,375 | 224,900 |
| September 08, 2025 | 1,360 | 1,397 | 1,397 | 1,403 | 1,356 | 325,700 |
| September 05, 2025 | 1,360 | 1,332 | 1,332 | 1,365 | 1,332 | 170,400 |
| September 04, 2025 | 1,355 | 1,349 | 1,349 | 1,357 | 1,326 | 225,000 |
| September 03, 2025 | 1,328 | 1,325 | 1,325 | 1,335 | 1,315 | 273,300 |
| September 02, 2025 | 1,260 | 1,325 | 1,325 | 1,334 | 1,260 | 503,600 |
| September 01, 2025 | 1,200 | 1,247 | 1,247 | 1,247 | 1,197 | 225,800 |
| August 29, 2025 | 1,241 | 1,203 | 1,203 | 1,245 | 1,200 | 215,600 |
| August 28, 2025 | 1,220 | 1,237 | 1,237 | 1,240 | 1,206 | 258,600 |
| August 27, 2025 | 1,214 | 1,223 | 1,217 | 1,225 | 1,203 | 330,000 |
| August 26, 2025 | 1,208 | 1,204 | 1,198.09 | 1,212 | 1,196 | 179,000 |
| August 25, 2025 | 1,207 | 1,206 | 1,200.08 | 1,220 | 1,197 | 333,300 |
| August 22, 2025 | 1,199 | 1,193 | 1,193 | 1,207 | 1,185 | 252,600 |
| August 21, 2025 | 1,188 | 1,184 | 1,184 | 1,198 | 1,181 | 190,600 |
| August 20, 2025 | 1,177 | 1,185 | 1,185 | 1,187 | 1,171 | 194,300 |
| August 19, 2025 | 1,173 | 1,175 | 1,175 | 1,179 | 1,164 | 159,700 |
| August 18, 2025 | 1,160 | 1,170 | 1,170 | 1,193 | 1,157 | 193,500 |
| August 15, 2025 | 1,183 | 1,162 | 1,162 | 1,194 | 1,151 | 266,000 |
| August 14, 2025 | 1,182 | 1,187 | 1,187 | 1,196 | 1,174 | 186,500 |
| August 13, 2025 | 1,177 | 1,178 | 1,178 | 1,185 | 1,165 | 177,100 |
| August 12, 2025 | 1,154 | 1,178 | 1,178 | 1,191 | 1,147 | 236,200 |
| August 08, 2025 | 1,150 | 1,139 | 1,139 | 1,165 | 1,139 | 163,500 |
| August 07, 2025 | 1,180 | 1,152 | 1,152 | 1,182 | 1,151 | 199,600 |
| August 06, 2025 | 1,159 | 1,180 | 1,180 | 1,180 | 1,143 | 241,300 |
| August 05, 2025 | 1,170 | 1,153 | 1,153 | 1,172 | 1,135 | 226,600 |
| August 04, 2025 | 1,143 | 1,170 | 1,170 | 1,170 | 1,143 | 154,800 |
| August 01, 2025 | 1,131 | 1,151 | 1,151 | 1,154 | 1,126 | 245,300 |
| July 31, 2025 | 1,145 | 1,127 | 1,127 | 1,146 | 1,123 | 283,100 |
| July 30, 2025 | 1,159 | 1,153 | 1,153 | 1,167 | 1,143 | 179,200 |
| July 29, 2025 | 1,192 | 1,160 | 1,160 | 1,198 | 1,150 | 278,800 |
| July 28, 2025 | 1,160 | 1,195 | 1,195 | 1,197 | 1,159 | 471,800 |
| July 25, 2025 | 1,138 | 1,142 | 1,142 | 1,148 | 1,124 | 259,900 |
| July 24, 2025 | 1,136 | 1,154 | 1,154 | 1,154 | 1,129 | 273,000 |
| July 23, 2025 | 1,140 | 1,137 | 1,137 | 1,179 | 1,134 | 331,400 |
| July 22, 2025 | 1,141 | 1,132 | 1,132 | 1,145 | 1,118 | 230,400 |
| July 18, 2025 | 1,120 | 1,141 | 1,141 | 1,142 | 1,111 | 261,600 |
| July 17, 2025 | 1,126 | 1,122 | 1,122 | 1,147 | 1,114 | 384,300 |
| July 16, 2025 | 1,064 | 1,119 | 1,119 | 1,129 | 1,063 | 414,400 |
| July 15, 2025 | 1,066 | 1,071 | 1,071 | 1,089 | 1,066 | 245,400 |
| July 14, 2025 | 1,069 | 1,063 | 1,063 | 1,086 | 1,056 | 382,900 |
| July 11, 2025 | 1,104 | 1,069 | 1,069 | 1,112 | 1,040 | 1.04M |
| July 10, 2025 | 1,035 | 1,014 | 1,014 | 1,040 | 1,014 | 336,500 |
| July 09, 2025 | 1,040 | 1,047 | 1,047 | 1,052 | 1,034 | 222,100 |
| July 08, 2025 | 1,034 | 1,042 | 1,042 | 1,048 | 1,031 | 155,500 |
| July 07, 2025 | 1,028 | 1,036 | 1,036 | 1,043 | 1,028 | 204,400 |
| July 04, 2025 | 1,025 | 1,020 | 1,020 | 1,030 | 1,015 | 118,800 |
| July 03, 2025 | 1,015 | 1,014 | 1,014 | 1,020 | 997 | 250,900 |
| July 02, 2025 | 1,008 | 1,019 | 1,019 | 1,026 | 999 | 244,600 |
| July 01, 2025 | 1,013 | 1,017 | 1,017 | 1,019 | 1,007 | 216,600 |