1,573.00
-11.5(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,602.5 | 1,573 | 1,573 | 1,605 | 1,569.5 | 5.5M |
| September 11, 2025 | 1,549 | 1,584.5 | 1,584.5 | 1,584.5 | 1,544 | 4.12M |
| September 10, 2025 | 1,530.5 | 1,549.5 | 1,549.5 | 1,551 | 1,522.5 | 2.9M |
| September 09, 2025 | 1,559.5 | 1,525.5 | 1,525.5 | 1,567 | 1,521.5 | 3.1M |
| September 08, 2025 | 1,543 | 1,541.5 | 1,541.5 | 1,555 | 1,531 | 2.46M |
| September 05, 2025 | 1,530.5 | 1,533 | 1,533 | 1,544.5 | 1,518 | 2.31M |
| September 04, 2025 | 1,514 | 1,526 | 1,526 | 1,536 | 1,503.5 | 2.75M |
| September 03, 2025 | 1,535.5 | 1,508 | 1,508 | 1,535.5 | 1,504.5 | 3.06M |
| September 02, 2025 | 1,523.5 | 1,543.5 | 1,543.5 | 1,568 | 1,522.5 | 2.87M |
| September 01, 2025 | 1,538.5 | 1,539.5 | 1,539.5 | 1,570 | 1,523 | 2.5M |
| August 29, 2025 | 1,565 | 1,548.5 | 1,548.5 | 1,576 | 1,548.5 | 3.11M |
| August 28, 2025 | 1,557 | 1,576 | 1,576 | 1,581.5 | 1,550 | 2.5M |
| August 27, 2025 | 1,563.5 | 1,555 | 1,555 | 1,568 | 1,546 | 3.16M |
| August 26, 2025 | 1,595 | 1,568 | 1,568 | 1,595 | 1,561 | 3.98M |
| August 25, 2025 | 1,636 | 1,597.5 | 1,597.5 | 1,638.5 | 1,596.5 | 3.21M |
| August 22, 2025 | 1,645.5 | 1,630.5 | 1,630.5 | 1,660 | 1,629 | 2.69M |
| August 21, 2025 | 1,665 | 1,657.5 | 1,657.5 | 1,671.5 | 1,650 | 3.79M |
| August 20, 2025 | 1,693.5 | 1,670 | 1,670 | 1,715.5 | 1,670 | 3.95M |
| August 19, 2025 | 1,713 | 1,700 | 1,700 | 1,720.5 | 1,695 | 4.44M |
| August 18, 2025 | 1,675 | 1,715.5 | 1,715.5 | 1,715.5 | 1,666.5 | 6.42M |
| August 15, 2025 | 1,610.5 | 1,676 | 1,676 | 1,676 | 1,575 | 8.29M |
| August 14, 2025 | 1,548 | 1,538.5 | 1,538.5 | 1,554.5 | 1,533.5 | 3.02M |
| August 13, 2025 | 1,560 | 1,561 | 1,561 | 1,578 | 1,558.5 | 4.15M |
| August 12, 2025 | 1,548 | 1,575 | 1,575 | 1,580 | 1,541.5 | 4.63M |
| August 08, 2025 | 1,524.5 | 1,546 | 1,546 | 1,551.5 | 1,520.5 | 3.36M |
| August 07, 2025 | 1,520.5 | 1,526 | 1,526 | 1,529 | 1,512.5 | 2.97M |
| August 06, 2025 | 1,495 | 1,531.5 | 1,531.5 | 1,540 | 1,495 | 2.81M |
| August 05, 2025 | 1,510 | 1,510.5 | 1,510.5 | 1,510.5 | 1,498.5 | 2.48M |
| August 04, 2025 | 1,471.5 | 1,495 | 1,495 | 1,496 | 1,461 | 3.15M |
| August 01, 2025 | 1,467 | 1,494.5 | 1,494.5 | 1,497.5 | 1,466.5 | 2.93M |
| July 31, 2025 | 1,486 | 1,480 | 1,480 | 1,490 | 1,459.5 | 3.68M |
| July 30, 2025 | 1,450 | 1,481.5 | 1,481.5 | 1,483.5 | 1,449.5 | 3.65M |
| July 29, 2025 | 1,446.5 | 1,455.5 | 1,455.5 | 1,455.5 | 1,440 | 2.6M |
| July 28, 2025 | 1,465.5 | 1,452.5 | 1,452.5 | 1,474 | 1,452.5 | 2.18M |
| July 25, 2025 | 1,502.5 | 1,469 | 1,469 | 1,505 | 1,467.5 | 2.37M |
| July 24, 2025 | 1,500 | 1,500 | 1,500 | 1,516 | 1,494 | 3.5M |
| July 23, 2025 | 1,464.5 | 1,489 | 1,489 | 1,497.5 | 1,451 | 4.72M |
| July 22, 2025 | 1,456 | 1,453.5 | 1,453.5 | 1,468 | 1,450.5 | 2.27M |
| July 18, 2025 | 1,473.5 | 1,461 | 1,461 | 1,484 | 1,455 | 2.73M |
| July 17, 2025 | 1,446.5 | 1,468 | 1,468 | 1,471 | 1,446 | 2.22M |
| July 16, 2025 | 1,458 | 1,451.5 | 1,451.5 | 1,468.5 | 1,451.5 | 2.4M |
| July 15, 2025 | 1,486.5 | 1,473.5 | 1,473.5 | 1,508.5 | 1,466.5 | 2.54M |
| July 14, 2025 | 1,463 | 1,472.5 | 1,472.5 | 1,488 | 1,463 | 2.17M |
| July 11, 2025 | 1,487 | 1,477 | 1,477 | 1,494 | 1,473.5 | 2.21M |
| July 10, 2025 | 1,490 | 1,476 | 1,476 | 1,493 | 1,464 | 3.83M |
| July 09, 2025 | 1,491 | 1,496.5 | 1,496.5 | 1,499 | 1,485.5 | 2.48M |
| July 08, 2025 | 1,470 | 1,481.5 | 1,481.5 | 1,490.5 | 1,468 | 2.92M |
| July 07, 2025 | 1,489.5 | 1,479 | 1,479 | 1,495.5 | 1,470.5 | 2.19M |
| July 04, 2025 | 1,501 | 1,499 | 1,499 | 1,511 | 1,478.5 | 2.3M |
| July 03, 2025 | 1,508 | 1,495 | 1,495 | 1,524.5 | 1,489 | 4.15M |
| July 02, 2025 | 1,533 | 1,515 | 1,515 | 1,588 | 1,514 | 6.14M |
| July 01, 2025 | 1,470 | 1,540.5 | 1,540.5 | 1,564 | 1,470 | 7.58M |
| June 30, 2025 | 1,483 | 1,460.5 | 1,460.5 | 1,499 | 1,455.5 | 5.68M |
| June 27, 2025 | 1,480 | 1,477 | 1,477 | 1,499 | 1,475.5 | 3.68M |
| June 26, 2025 | 1,463 | 1,472.5 | 1,472.5 | 1,484 | 1,462.5 | 3.51M |
| June 25, 2025 | 1,502 | 1,475 | 1,475 | 1,504.5 | 1,463.5 | 5.17M |
| June 24, 2025 | 1,522.5 | 1,509.5 | 1,509.5 | 1,539.5 | 1,508 | 3.03M |
| June 23, 2025 | 1,545 | 1,526 | 1,526 | 1,550 | 1,511 | 2.31M |
| June 20, 2025 | 1,579.5 | 1,554 | 1,554 | 1,586 | 1,554 | 3.44M |
| June 19, 2025 | 1,581 | 1,574.5 | 1,574.5 | 1,582 | 1,567 | 1.33M |