1,591.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,600 | 1,591 | 1,591 | 1,604 | 1,585 | 358,300 |
| September 25, 2025 | 1,589 | 1,592 | 1,592 | 1,599 | 1,581 | 224,000 |
| September 24, 2025 | 1,585 | 1,586 | 1,586 | 1,590 | 1,573 | 140,900 |
| September 22, 2025 | 1,575 | 1,584 | 1,584 | 1,584 | 1,571 | 169,100 |
| September 19, 2025 | 1,577 | 1,570 | 1,570 | 1,582 | 1,553 | 257,600 |
| September 18, 2025 | 1,575 | 1,565 | 1,565 | 1,575 | 1,560 | 180,700 |
| September 17, 2025 | 1,597 | 1,574 | 1,574 | 1,597 | 1,571 | 186,800 |
| September 16, 2025 | 1,600 | 1,597 | 1,597 | 1,605 | 1,595 | 186,800 |
| September 12, 2025 | 1,610 | 1,600 | 1,600 | 1,612 | 1,600 | 145,900 |
| September 11, 2025 | 1,612 | 1,610 | 1,610 | 1,615 | 1,603 | 145,900 |
| September 10, 2025 | 1,610 | 1,613 | 1,613 | 1,619 | 1,606 | 102,100 |
| September 09, 2025 | 1,625 | 1,609 | 1,609 | 1,629 | 1,606 | 153,500 |
| September 08, 2025 | 1,620 | 1,619 | 1,619 | 1,627 | 1,609 | 129,000 |
| September 05, 2025 | 1,611 | 1,617 | 1,617 | 1,619 | 1,607 | 116,700 |
| September 04, 2025 | 1,602 | 1,607 | 1,607 | 1,608 | 1,588 | 116,600 |
| September 03, 2025 | 1,618 | 1,590 | 1,590 | 1,618 | 1,586 | 145,400 |
| September 02, 2025 | 1,596 | 1,612 | 1,612 | 1,619 | 1,596 | 207,900 |
| September 01, 2025 | 1,598 | 1,584 | 1,584 | 1,601 | 1,575 | 134,200 |
| August 29, 2025 | 1,585 | 1,603 | 1,603 | 1,604 | 1,585 | 174,500 |
| August 28, 2025 | 1,565 | 1,594 | 1,594 | 1,594 | 1,565 | 161,300 |
| August 27, 2025 | 1,555 | 1,564 | 1,564 | 1,568 | 1,545 | 143,700 |
| August 26, 2025 | 1,565 | 1,545 | 1,545 | 1,572 | 1,545 | 252,500 |
| August 25, 2025 | 1,594 | 1,563 | 1,563 | 1,596 | 1,563 | 207,700 |
| August 22, 2025 | 1,574 | 1,587 | 1,587 | 1,588 | 1,565 | 296,200 |
| August 21, 2025 | 1,560 | 1,571 | 1,571 | 1,577 | 1,553 | 191,400 |
| August 20, 2025 | 1,560 | 1,563 | 1,563 | 1,572 | 1,558 | 105,800 |
| August 19, 2025 | 1,565 | 1,560 | 1,560 | 1,573 | 1,559 | 118,600 |
| August 18, 2025 | 1,578 | 1,565 | 1,565 | 1,580 | 1,562 | 182,800 |
| August 15, 2025 | 1,560 | 1,577 | 1,577 | 1,580 | 1,560 | 125,900 |
| August 14, 2025 | 1,559 | 1,563 | 1,563 | 1,565 | 1,552 | 77,500 |
| August 13, 2025 | 1,567 | 1,566 | 1,566 | 1,577 | 1,558 | 168,000 |
| August 12, 2025 | 1,551 | 1,565 | 1,565 | 1,572 | 1,548 | 145,400 |
| August 08, 2025 | 1,534 | 1,551 | 1,551 | 1,552 | 1,534 | 147,800 |
| August 07, 2025 | 1,532 | 1,527 | 1,527 | 1,540 | 1,510 | 135,800 |
| August 06, 2025 | 1,514 | 1,532 | 1,532 | 1,533 | 1,509 | 121,900 |
| August 05, 2025 | 1,490 | 1,507 | 1,507 | 1,515 | 1,482 | 144,400 |
| August 04, 2025 | 1,469 | 1,483 | 1,483 | 1,485 | 1,464 | 93,700 |
| August 01, 2025 | 1,474 | 1,489 | 1,489 | 1,494 | 1,473 | 146,500 |
| July 31, 2025 | 1,452 | 1,476 | 1,476 | 1,482 | 1,452 | 149,500 |
| July 30, 2025 | 1,448 | 1,448 | 1,448 | 1,461 | 1,438 | 165,100 |
| July 29, 2025 | 1,452 | 1,448 | 1,448 | 1,462 | 1,448 | 143,800 |
| July 28, 2025 | 1,461 | 1,468 | 1,468 | 1,487 | 1,448 | 189,900 |
| July 25, 2025 | 1,477 | 1,461 | 1,461 | 1,495 | 1,429 | 345,600 |
| July 24, 2025 | 1,465 | 1,473 | 1,473 | 1,477 | 1,452 | 197,900 |
| July 23, 2025 | 1,432 | 1,451 | 1,451 | 1,461 | 1,428 | 252,300 |
| July 22, 2025 | 1,427 | 1,421 | 1,421 | 1,439 | 1,416 | 120,000 |
| July 18, 2025 | 1,431 | 1,425 | 1,425 | 1,438 | 1,423 | 141,000 |
| July 17, 2025 | 1,415 | 1,423 | 1,423 | 1,431 | 1,410 | 142,400 |
| July 16, 2025 | 1,440 | 1,419 | 1,419 | 1,457 | 1,419 | 286,000 |
| July 15, 2025 | 1,535 | 1,446 | 1,446 | 1,537 | 1,445 | 441,900 |
| July 14, 2025 | 1,545 | 1,537 | 1,537 | 1,548 | 1,535 | 116,000 |
| July 11, 2025 | 1,532 | 1,551 | 1,551 | 1,559 | 1,529 | 145,700 |
| July 10, 2025 | 1,531 | 1,528 | 1,528 | 1,532 | 1,520 | 84,000 |
| July 09, 2025 | 1,520 | 1,523 | 1,523 | 1,530 | 1,516 | 77,900 |
| July 08, 2025 | 1,499 | 1,510 | 1,510 | 1,515 | 1,497 | 105,800 |
| July 07, 2025 | 1,511 | 1,500 | 1,500 | 1,512 | 1,498 | 136,200 |
| July 04, 2025 | 1,520 | 1,520 | 1,520 | 1,534 | 1,514 | 66,500 |
| July 03, 2025 | 1,517 | 1,518 | 1,518 | 1,519 | 1,508 | 67,000 |
| July 02, 2025 | 1,501 | 1,514 | 1,514 | 1,529 | 1,498 | 131,700 |
| July 01, 2025 | 1,520 | 1,513 | 1,513 | 1,520 | 1,500 | 90,200 |