1,587.00
+16.5(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,570.5 | 1,587 | 1,587 | 1,588 | 1,558.5 | 1.06M |
| September 05, 2025 | 1,579.5 | 1,570.5 | 1,570.5 | 1,585 | 1,560.5 | 878,800 |
| September 04, 2025 | 1,553.5 | 1,566 | 1,566 | 1,568.5 | 1,548 | 826,700 |
| September 03, 2025 | 1,579 | 1,540.5 | 1,540.5 | 1,581.5 | 1,523.5 | 1.56M |
| September 02, 2025 | 1,565.5 | 1,579 | 1,579 | 1,589 | 1,555 | 1.06M |
| September 01, 2025 | 1,553 | 1,551.5 | 1,551.5 | 1,575 | 1,543.5 | 991,900 |
| August 29, 2025 | 1,550 | 1,552.5 | 1,552.5 | 1,559.5 | 1,541 | 975,000 |
| August 28, 2025 | 1,520 | 1,556.5 | 1,556.5 | 1,561 | 1,518.5 | 1.24M |
| August 27, 2025 | 1,531.5 | 1,520 | 1,520 | 1,540.5 | 1,514 | 846,200 |
| August 26, 2025 | 1,552.5 | 1,525 | 1,525 | 1,562.5 | 1,523.5 | 1.91M |
| August 25, 2025 | 1,587.5 | 1,552 | 1,552 | 1,593 | 1,544 | 1.25M |
| August 22, 2025 | 1,540 | 1,575 | 1,575 | 1,581.5 | 1,527 | 2.31M |
| August 21, 2025 | 1,494.5 | 1,506.5 | 1,506.5 | 1,509 | 1,481.5 | 1.11M |
| August 20, 2025 | 1,470 | 1,480 | 1,480 | 1,494 | 1,466 | 744,700 |
| August 19, 2025 | 1,500 | 1,467 | 1,467 | 1,504 | 1,465.5 | 812,900 |
| August 18, 2025 | 1,510 | 1,499 | 1,499 | 1,516 | 1,494.5 | 1.14M |
| August 15, 2025 | 1,484 | 1,512 | 1,512 | 1,522 | 1,480.5 | 1.53M |
| August 14, 2025 | 1,451 | 1,467.5 | 1,467.5 | 1,468.5 | 1,437 | 1.01M |
| August 13, 2025 | 1,456 | 1,460 | 1,460 | 1,472 | 1,449.5 | 1.07M |
| August 12, 2025 | 1,470 | 1,453 | 1,453 | 1,474.5 | 1,448.5 | 1.03M |
| August 08, 2025 | 1,430 | 1,440 | 1,440 | 1,449.5 | 1,424.5 | 1.02M |
| August 07, 2025 | 1,390 | 1,426 | 1,426 | 1,431 | 1,390 | 1.24M |
| August 06, 2025 | 1,387 | 1,388.5 | 1,388.5 | 1,400.5 | 1,380 | 1.15M |
| August 05, 2025 | 1,359 | 1,374 | 1,374 | 1,382 | 1,352 | 1.59M |
| August 04, 2025 | 1,358 | 1,359 | 1,359 | 1,371 | 1,347.5 | 1.82M |
| August 01, 2025 | 1,390 | 1,406 | 1,406 | 1,412.5 | 1,374 | 1.97M |
| July 31, 2025 | 1,388 | 1,420 | 1,420 | 1,425 | 1,381.5 | 1.54M |
| July 30, 2025 | 1,385 | 1,375.5 | 1,375.5 | 1,392.5 | 1,365.5 | 1.78M |
| July 29, 2025 | 1,371 | 1,391 | 1,391 | 1,420.5 | 1,338.5 | 2.86M |
| July 28, 2025 | 1,394 | 1,331 | 1,331 | 1,397 | 1,328 | 1.52M |
| July 25, 2025 | 1,388 | 1,397.5 | 1,397.5 | 1,402.5 | 1,380 | 1.03M |
| July 24, 2025 | 1,372.5 | 1,395.5 | 1,395.5 | 1,402 | 1,337 | 1.98M |
| July 23, 2025 | 1,360 | 1,350 | 1,350 | 1,381.5 | 1,335 | 2.07M |
| July 22, 2025 | 1,337 | 1,341.5 | 1,341.5 | 1,356.5 | 1,329 | 2.15M |
| July 18, 2025 | 1,319 | 1,324 | 1,324 | 1,331.5 | 1,313.5 | 1.3M |
| July 17, 2025 | 1,270 | 1,312 | 1,312 | 1,315 | 1,270 | 1.24M |
| July 16, 2025 | 1,268 | 1,270.5 | 1,270.5 | 1,278 | 1,261 | 647,400 |
| July 15, 2025 | 1,280 | 1,273.5 | 1,273.5 | 1,293 | 1,266 | 768,300 |
| July 14, 2025 | 1,261.5 | 1,273.5 | 1,273.5 | 1,279 | 1,254.5 | 656,100 |
| July 11, 2025 | 1,260.5 | 1,261.5 | 1,261.5 | 1,288.5 | 1,256 | 769,200 |
| July 10, 2025 | 1,244.5 | 1,256 | 1,256 | 1,256 | 1,241 | 850,300 |
| July 09, 2025 | 1,231 | 1,241.5 | 1,241.5 | 1,244 | 1,211 | 929,900 |
| July 08, 2025 | 1,225 | 1,221.5 | 1,221.5 | 1,228 | 1,214 | 729,100 |
| July 07, 2025 | 1,229 | 1,227 | 1,227 | 1,234.5 | 1,214 | 527,100 |
| July 04, 2025 | 1,224.5 | 1,228.5 | 1,228.5 | 1,234 | 1,213.5 | 595,500 |
| July 03, 2025 | 1,215 | 1,211.5 | 1,211.5 | 1,221 | 1,207.5 | 498,200 |
| July 02, 2025 | 1,212.5 | 1,214 | 1,214 | 1,223.5 | 1,208.5 | 477,300 |
| July 01, 2025 | 1,198 | 1,213.5 | 1,213.5 | 1,218 | 1,183.5 | 767,700 |
| June 30, 2025 | 1,220 | 1,210.5 | 1,210.5 | 1,226 | 1,210.5 | 753,200 |
| June 27, 2025 | 1,204 | 1,211.5 | 1,211.5 | 1,226 | 1,200.5 | 884,200 |
| June 26, 2025 | 1,205 | 1,213 | 1,213 | 1,213 | 1,199.5 | 773,600 |
| June 25, 2025 | 1,200 | 1,201.5 | 1,201.5 | 1,205.5 | 1,185 | 1.14M |
| June 24, 2025 | 1,197.5 | 1,186.5 | 1,186.5 | 1,201.5 | 1,179.5 | 1.26M |
| June 23, 2025 | 1,196 | 1,189 | 1,189 | 1,198 | 1,180 | 1.07M |
| June 20, 2025 | 1,207 | 1,204 | 1,204 | 1,217 | 1,197 | 1.32M |
| June 19, 2025 | 1,213.5 | 1,209.5 | 1,209.5 | 1,213.5 | 1,202 | 780,900 |
| June 18, 2025 | 1,197 | 1,209.5 | 1,209.5 | 1,209.5 | 1,183.5 | 955,900 |
| June 17, 2025 | 1,175.5 | 1,202 | 1,202 | 1,204 | 1,174 | 1.16M |
| June 16, 2025 | 1,177 | 1,176.5 | 1,176.5 | 1,187 | 1,171 | 827,700 |
| June 13, 2025 | 1,168.5 | 1,163 | 1,163 | 1,174 | 1,148.5 | 959,000 |