1,617.00
-37(-2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,649 | 1,617 | 1,617 | 1,654 | 1,603 | 257,400 |
| September 26, 2025 | 1,672 | 1,654 | 1,654 | 1,676 | 1,647 | 328,300 |
| September 25, 2025 | 1,730 | 1,686 | 1,686 | 1,779 | 1,672 | 896,200 |
| September 24, 2025 | 1,731 | 1,713 | 1,713 | 1,739 | 1,670 | 998,900 |
| September 22, 2025 | 1,546 | 1,571 | 1,571 | 1,575 | 1,542 | 325,600 |
| September 19, 2025 | 1,530 | 1,545 | 1,545 | 1,552 | 1,521 | 321,400 |
| September 18, 2025 | 1,506 | 1,530 | 1,530 | 1,547 | 1,506 | 277,600 |
| September 17, 2025 | 1,491 | 1,502 | 1,502 | 1,511 | 1,485 | 306,400 |
| September 16, 2025 | 1,475 | 1,488 | 1,488 | 1,498 | 1,464 | 306,400 |
| September 12, 2025 | 1,482 | 1,483 | 1,483 | 1,489 | 1,479 | 191,500 |
| September 11, 2025 | 1,500 | 1,479 | 1,479 | 1,505 | 1,475 | 231,100 |
| September 10, 2025 | 1,485 | 1,508 | 1,508 | 1,509 | 1,484 | 191,200 |
| September 09, 2025 | 1,497 | 1,487 | 1,487 | 1,504 | 1,481 | 210,100 |
| September 08, 2025 | 1,500 | 1,486 | 1,486 | 1,510 | 1,482 | 184,200 |
| September 05, 2025 | 1,493 | 1,488 | 1,488 | 1,500 | 1,481 | 161,000 |
| September 04, 2025 | 1,491 | 1,492 | 1,492 | 1,500 | 1,479 | 289,300 |
| September 03, 2025 | 1,531 | 1,509 | 1,509 | 1,547 | 1,500 | 389,500 |
| September 02, 2025 | 1,507 | 1,531 | 1,531 | 1,539 | 1,507 | 309,100 |
| September 01, 2025 | 1,500 | 1,507 | 1,507 | 1,517 | 1,489 | 226,800 |
| August 29, 2025 | 1,520 | 1,487 | 1,487 | 1,520 | 1,487 | 182,600 |
| August 28, 2025 | 1,509 | 1,521 | 1,521 | 1,522 | 1,503 | 192,700 |
| August 27, 2025 | 1,520 | 1,508 | 1,508 | 1,521 | 1,498 | 254,900 |
| August 26, 2025 | 1,514 | 1,508 | 1,508 | 1,517 | 1,498 | 235,200 |
| August 25, 2025 | 1,499 | 1,515 | 1,515 | 1,520 | 1,495 | 201,900 |
| August 22, 2025 | 1,485 | 1,486 | 1,486 | 1,493 | 1,479 | 133,000 |
| August 21, 2025 | 1,500 | 1,485 | 1,485 | 1,500 | 1,485 | 171,000 |
| August 20, 2025 | 1,501 | 1,504 | 1,504 | 1,513 | 1,500 | 129,200 |
| August 19, 2025 | 1,504 | 1,503 | 1,503 | 1,510 | 1,499 | 149,200 |
| August 18, 2025 | 1,502 | 1,504 | 1,502 | 1,512 | 1,500 | 157,500 |
| August 15, 2025 | 1,499 | 1,502 | 1,502 | 1,503 | 1,492 | 228,700 |
| August 14, 2025 | 1,502 | 1,502 | 1,502 | 1,507 | 1,488 | 218,100 |
| August 13, 2025 | 1,510 | 1,512 | 1,512 | 1,516 | 1,492 | 237,500 |
| August 12, 2025 | 1,510 | 1,515 | 1,515 | 1,519 | 1,498 | 302,600 |
| August 08, 2025 | 1,490 | 1,507 | 1,507 | 1,508 | 1,477 | 317,800 |
| August 07, 2025 | 1,480 | 1,493 | 1,493 | 1,504 | 1,480 | 292,400 |
| August 06, 2025 | 1,490 | 1,477 | 1,477 | 1,497 | 1,477 | 231,900 |
| August 05, 2025 | 1,491 | 1,490 | 1,490 | 1,497 | 1,483 | 239,600 |
| August 04, 2025 | 1,494 | 1,490 | 1,490 | 1,496 | 1,476 | 155,800 |
| August 01, 2025 | 1,500 | 1,511 | 1,511 | 1,511 | 1,496 | 144,800 |
| July 31, 2025 | 1,493 | 1,500 | 1,500 | 1,503 | 1,491 | 160,200 |
| July 30, 2025 | 1,472 | 1,489 | 1,489 | 1,493 | 1,472 | 220,600 |
| July 29, 2025 | 1,475 | 1,473 | 1,473 | 1,482 | 1,467 | 184,600 |
| July 28, 2025 | 1,494 | 1,486 | 1,486 | 1,504 | 1,484 | 184,900 |
| July 25, 2025 | 1,504 | 1,495 | 1,495 | 1,506 | 1,488 | 141,500 |
| July 24, 2025 | 1,493 | 1,506 | 1,506 | 1,508 | 1,489 | 168,900 |
| July 23, 2025 | 1,470 | 1,494 | 1,494 | 1,495 | 1,470 | 228,900 |
| July 22, 2025 | 1,477 | 1,464 | 1,464 | 1,480 | 1,462 | 189,400 |
| July 18, 2025 | 1,471 | 1,451 | 1,451 | 1,474 | 1,451 | 189,200 |
| July 17, 2025 | 1,464 | 1,471 | 1,471 | 1,480 | 1,464 | 216,200 |
| July 16, 2025 | 1,457 | 1,467 | 1,467 | 1,477 | 1,457 | 260,900 |
| July 15, 2025 | 1,470 | 1,457 | 1,457 | 1,478 | 1,454 | 238,300 |
| July 14, 2025 | 1,460 | 1,460 | 1,460 | 1,472 | 1,457 | 302,700 |
| July 11, 2025 | 1,480 | 1,463 | 1,463 | 1,487 | 1,463 | 284,900 |
| July 10, 2025 | 1,491 | 1,474 | 1,474 | 1,496 | 1,469 | 245,800 |
| July 09, 2025 | 1,488 | 1,490 | 1,490 | 1,498 | 1,483 | 222,900 |
| July 08, 2025 | 1,468 | 1,473 | 1,473 | 1,481 | 1,468 | 180,200 |
| July 07, 2025 | 1,472 | 1,470 | 1,470 | 1,483 | 1,465 | 112,600 |
| July 04, 2025 | 1,470 | 1,475 | 1,475 | 1,483 | 1,470 | 108,400 |
| July 03, 2025 | 1,465 | 1,464 | 1,464 | 1,473 | 1,448 | 680,100 |
| July 02, 2025 | 1,469 | 1,473 | 1,473 | 1,482 | 1,465 | 383,800 |