1,521.50
-18.5(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,522 | 1,540 | 1,540 | 1,542 | 1,522 | 546,400 |
| September 25, 2025 | 1,522 | 1,522.5 | 1,522.5 | 1,540.5 | 1,521.5 | 476,400 |
| September 24, 2025 | 1,518 | 1,519 | 1,519 | 1,522 | 1,506.5 | 522,800 |
| September 22, 2025 | 1,517 | 1,510.5 | 1,510.5 | 1,526 | 1,504.5 | 435,400 |
| September 19, 2025 | 1,518.5 | 1,518.5 | 1,518.5 | 1,527.5 | 1,505.5 | 774,900 |
| September 18, 2025 | 1,535 | 1,519 | 1,519 | 1,535 | 1,509.5 | 484,000 |
| September 17, 2025 | 1,524.5 | 1,527 | 1,527 | 1,527.5 | 1,509.5 | 513,200 |
| September 16, 2025 | 1,536 | 1,532.5 | 1,532.5 | 1,543.5 | 1,528 | 566,300 |
| September 12, 2025 | 1,544 | 1,540 | 1,540 | 1,551.5 | 1,538 | 648,000 |
| September 11, 2025 | 1,547.5 | 1,538.5 | 1,538.5 | 1,558.5 | 1,535 | 601,600 |
| September 10, 2025 | 1,535 | 1,540 | 1,540 | 1,549 | 1,531.5 | 511,700 |
| September 09, 2025 | 1,560 | 1,535 | 1,535 | 1,563 | 1,530.5 | 529,600 |
| September 08, 2025 | 1,540 | 1,546 | 1,546 | 1,546 | 1,520 | 926,500 |
| September 05, 2025 | 1,513.5 | 1,539.5 | 1,539.5 | 1,539.5 | 1,503 | 1.17M |
| September 04, 2025 | 1,483 | 1,511 | 1,511 | 1,511 | 1,478.5 | 969,000 |
| September 03, 2025 | 1,462.5 | 1,494.5 | 1,494.5 | 1,494.5 | 1,460 | 1.47M |
| September 02, 2025 | 1,466 | 1,462.5 | 1,462.5 | 1,466 | 1,445.5 | 1.22M |
| September 01, 2025 | 1,479.5 | 1,467.5 | 1,467.5 | 1,485 | 1,458 | 1.16M |
| August 29, 2025 | 1,498.5 | 1,487.5 | 1,487.5 | 1,504.5 | 1,476.5 | 659,000 |
| August 28, 2025 | 1,491.5 | 1,495.5 | 1,495.5 | 1,510 | 1,488 | 2.14M |
| August 27, 2025 | 1,525 | 1,516.5 | 1,491.5 | 1,539.5 | 1,513 | 1.35M |
| August 26, 2025 | 1,535 | 1,531 | 1,505.76 | 1,545.5 | 1,525.5 | 1.3M |
| August 25, 2025 | 1,526 | 1,523 | 1,497.89 | 1,531.5 | 1,504.5 | 724,800 |
| August 22, 2025 | 1,485 | 1,506 | 1,506 | 1,518 | 1,480 | 988,800 |
| August 21, 2025 | 1,502.5 | 1,484.5 | 1,484.5 | 1,503 | 1,480 | 467,200 |
| August 20, 2025 | 1,494 | 1,494.5 | 1,494.5 | 1,502.5 | 1,485 | 721,800 |
| August 19, 2025 | 1,472 | 1,489.5 | 1,489.5 | 1,493 | 1,463 | 694,400 |
| August 18, 2025 | 1,488 | 1,472 | 1,472 | 1,491.5 | 1,468 | 711,000 |
| August 15, 2025 | 1,460 | 1,475 | 1,475 | 1,489 | 1,460 | 767,900 |
| August 14, 2025 | 1,458 | 1,459 | 1,459 | 1,461.5 | 1,447 | 472,100 |
| August 13, 2025 | 1,460 | 1,458 | 1,458 | 1,466 | 1,451 | 635,600 |
| August 12, 2025 | 1,445 | 1,455 | 1,455 | 1,458 | 1,438.5 | 665,100 |
| August 08, 2025 | 1,442 | 1,437 | 1,437 | 1,444 | 1,425.5 | 859,900 |
| August 07, 2025 | 1,411 | 1,442 | 1,442 | 1,442 | 1,409.5 | 682,600 |
| August 06, 2025 | 1,410 | 1,411 | 1,411 | 1,422 | 1,399.5 | 701,600 |
| August 05, 2025 | 1,406 | 1,397.5 | 1,397.5 | 1,418.5 | 1,394 | 769,100 |
| August 04, 2025 | 1,380 | 1,401 | 1,401 | 1,401 | 1,375 | 909,800 |
| August 01, 2025 | 1,352 | 1,419.5 | 1,419.5 | 1,425 | 1,350.5 | 1.51M |
| July 31, 2025 | 1,348 | 1,360 | 1,360 | 1,370 | 1,348 | 905,800 |
| July 30, 2025 | 1,347 | 1,346.5 | 1,346.5 | 1,353 | 1,342 | 455,000 |
| July 29, 2025 | 1,354 | 1,347.5 | 1,347.5 | 1,356 | 1,343 | 585,900 |
| July 28, 2025 | 1,350.5 | 1,354 | 1,354 | 1,368 | 1,349.5 | 746,800 |
| July 25, 2025 | 1,349 | 1,346.5 | 1,346.5 | 1,354.5 | 1,343 | 612,000 |
| July 24, 2025 | 1,339.5 | 1,342 | 1,342 | 1,350.5 | 1,338 | 754,700 |
| July 23, 2025 | 1,310 | 1,319.5 | 1,319.5 | 1,329.5 | 1,309 | 893,600 |
| July 22, 2025 | 1,290 | 1,292.5 | 1,292.5 | 1,298 | 1,284.5 | 442,200 |
| July 18, 2025 | 1,299 | 1,289.5 | 1,289.5 | 1,299 | 1,285.5 | 403,200 |
| July 17, 2025 | 1,291 | 1,291.5 | 1,291.5 | 1,299 | 1,287.5 | 451,100 |
| July 16, 2025 | 1,304 | 1,291.5 | 1,291.5 | 1,306.5 | 1,291.5 | 505,600 |
| July 15, 2025 | 1,316 | 1,303.5 | 1,303.5 | 1,327 | 1,303.5 | 552,300 |
| July 14, 2025 | 1,305 | 1,315.5 | 1,315.5 | 1,319.5 | 1,298.5 | 697,400 |
| July 11, 2025 | 1,292 | 1,312 | 1,312 | 1,326.5 | 1,291 | 1.02M |
| July 10, 2025 | 1,341.5 | 1,292.5 | 1,292.5 | 1,348 | 1,292.5 | 2.01M |
| July 09, 2025 | 1,353 | 1,371.5 | 1,371.5 | 1,373.5 | 1,353 | 709,600 |
| July 08, 2025 | 1,345 | 1,352 | 1,352 | 1,354 | 1,340 | 490,800 |
| July 07, 2025 | 1,360 | 1,348.5 | 1,348.5 | 1,360 | 1,344.5 | 453,700 |
| July 04, 2025 | 1,363 | 1,360 | 1,360 | 1,368.5 | 1,353 | 355,700 |
| July 03, 2025 | 1,384.5 | 1,363 | 1,363 | 1,386.5 | 1,348 | 967,000 |
| July 02, 2025 | 1,333 | 1,382.5 | 1,382.5 | 1,391.5 | 1,330 | 2.55M |
| July 01, 2025 | 1,294.5 | 1,332 | 1,332 | 1,338 | 1,290.5 | 1.82M |