1,074.00
-17(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,083 | 1,091 | 1,091 | 1,095 | 1,080 | 175,700 |
| September 25, 2025 | 1,085 | 1,085 | 1,085 | 1,093 | 1,078 | 167,500 |
| September 24, 2025 | 1,098 | 1,088 | 1,088 | 1,102 | 1,080 | 316,100 |
| September 22, 2025 | 1,089 | 1,078 | 1,078 | 1,093 | 1,078 | 105,800 |
| September 19, 2025 | 1,100 | 1,080 | 1,080 | 1,101 | 1,064 | 268,400 |
| September 18, 2025 | 1,100 | 1,100 | 1,100 | 1,100 | 1,078 | 101,500 |
| September 17, 2025 | 1,135 | 1,096 | 1,096 | 1,136 | 1,091 | 137,200 |
| September 16, 2025 | 1,160 | 1,134 | 1,134 | 1,160 | 1,130 | 231,500 |
| September 12, 2025 | 1,125 | 1,150 | 1,150 | 1,160 | 1,121 | 244,100 |
| September 11, 2025 | 1,081 | 1,118 | 1,118 | 1,120 | 1,075 | 134,100 |
| September 10, 2025 | 1,090 | 1,082 | 1,082 | 1,096 | 1,078 | 86,700 |
| September 09, 2025 | 1,100 | 1,084 | 1,084 | 1,110 | 1,077 | 132,900 |
| September 08, 2025 | 1,070 | 1,091 | 1,091 | 1,093 | 1,070 | 121,300 |
| September 05, 2025 | 1,078 | 1,070 | 1,070 | 1,086 | 1,061 | 156,300 |
| September 04, 2025 | 1,043 | 1,065 | 1,065 | 1,065 | 1,043 | 125,600 |
| September 03, 2025 | 1,034 | 1,031 | 1,031 | 1,035 | 1,025 | 65,000 |
| September 02, 2025 | 1,034 | 1,033 | 1,033 | 1,040 | 1,028 | 75,100 |
| September 01, 2025 | 1,030 | 1,029 | 1,029 | 1,048 | 1,028 | 81,300 |
| August 29, 2025 | 1,038 | 1,035 | 1,035 | 1,043 | 1,034 | 61,200 |
| August 28, 2025 | 1,045 | 1,038 | 1,038 | 1,047 | 1,038 | 55,900 |
| August 27, 2025 | 1,040 | 1,042 | 1,042 | 1,047 | 1,033 | 97,700 |
| August 26, 2025 | 1,046 | 1,043 | 1,043 | 1,060 | 1,041 | 143,700 |
| August 25, 2025 | 1,063 | 1,046 | 1,046 | 1,063 | 1,037 | 178,900 |
| August 22, 2025 | 1,061 | 1,057 | 1,057 | 1,065 | 1,056 | 78,800 |
| August 21, 2025 | 1,062 | 1,068 | 1,068 | 1,071 | 1,053 | 101,000 |
| August 20, 2025 | 1,089 | 1,062 | 1,062 | 1,095 | 1,062 | 219,900 |
| August 19, 2025 | 1,070 | 1,095 | 1,095 | 1,095 | 1,065 | 180,300 |
| August 18, 2025 | 1,060 | 1,064 | 1,065 | 1,077 | 1,042 | 221,300 |
| August 15, 2025 | 1,020 | 1,061 | 1,061 | 1,069 | 1,020 | 240,500 |
| August 14, 2025 | 1,029 | 1,024 | 1,024 | 1,033 | 1,008 | 261,800 |
| August 13, 2025 | 1,058 | 1,045 | 1,045 | 1,065 | 1,035 | 280,900 |
| August 12, 2025 | 1,053 | 1,057 | 1,057 | 1,067 | 1,049 | 165,600 |
| August 08, 2025 | 1,041 | 1,051 | 1,051 | 1,072 | 1,041 | 236,800 |
| August 07, 2025 | 1,030 | 1,037 | 1,037 | 1,044 | 1,023 | 224,600 |
| August 06, 2025 | 990 | 1,021 | 1,021 | 1,021 | 985 | 227,200 |
| August 05, 2025 | 976 | 988 | 988 | 991 | 967 | 157,800 |
| August 04, 2025 | 928 | 966 | 966 | 972 | 928 | 184,400 |
| August 01, 2025 | 946 | 948 | 948 | 955 | 939 | 102,600 |
| July 31, 2025 | 932 | 946 | 946 | 946 | 924 | 133,900 |
| July 30, 2025 | 921 | 933 | 933 | 935 | 910 | 112,100 |
| July 29, 2025 | 925 | 920 | 920 | 930 | 912 | 143,200 |
| July 28, 2025 | 960 | 929 | 929 | 964 | 920 | 247,000 |
| July 25, 2025 | 920 | 950 | 950 | 962 | 913 | 624,000 |
| July 24, 2025 | 891 | 931 | 931 | 950 | 872 | 1.05M |
| July 23, 2025 | 877 | 876 | 876 | 878 | 868 | 123,500 |
| July 22, 2025 | 862 | 867 | 867 | 874 | 859 | 110,700 |
| July 18, 2025 | 872 | 857 | 857 | 880 | 854 | 118,600 |
| July 17, 2025 | 864 | 873 | 873 | 876 | 859 | 108,300 |
| July 16, 2025 | 875 | 865 | 865 | 875 | 857 | 174,600 |
| July 15, 2025 | 850 | 873 | 873 | 895 | 842 | 362,200 |
| July 14, 2025 | 827 | 827 | 827 | 832 | 825 | 59,900 |
| July 11, 2025 | 821 | 824 | 824 | 832 | 819 | 72,400 |
| July 10, 2025 | 830 | 820 | 820 | 835 | 818 | 65,000 |
| July 09, 2025 | 818 | 826 | 826 | 827 | 817 | 60,500 |
| July 08, 2025 | 821 | 819 | 819 | 824 | 816 | 48,900 |
| July 07, 2025 | 824 | 823 | 823 | 828 | 818 | 79,100 |
| July 04, 2025 | 836 | 824 | 824 | 836 | 814 | 111,800 |
| July 03, 2025 | 815 | 828 | 828 | 832 | 815 | 138,000 |
| July 02, 2025 | 804 | 808 | 808 | 814 | 800 | 60,800 |
| July 01, 2025 | 800 | 805 | 805 | 812 | 794 | 77,900 |