1,239.00
+6(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,232 | 1,239 | 1,239 | 1,239 | 1,230 | 37,500 |
| September 25, 2025 | 1,228 | 1,233 | 1,233 | 1,235 | 1,227 | 41,600 |
| September 24, 2025 | 1,235 | 1,226 | 1,226 | 1,238 | 1,226 | 47,300 |
| September 22, 2025 | 1,251 | 1,244 | 1,244 | 1,254 | 1,241 | 48,400 |
| September 19, 2025 | 1,249 | 1,254 | 1,254 | 1,263 | 1,241 | 57,200 |
| September 18, 2025 | 1,266 | 1,253 | 1,253 | 1,266 | 1,242 | 55,800 |
| September 17, 2025 | 1,266 | 1,253 | 1,253 | 1,266 | 1,242 | 68,700 |
| September 16, 2025 | 1,258 | 1,258 | 1,258 | 1,266 | 1,250 | 130,600 |
| September 12, 2025 | 1,212 | 1,225 | 1,225 | 1,234 | 1,208 | 130,800 |
| September 11, 2025 | 1,212 | 1,225 | 1,225 | 1,234 | 1,208 | 174,700 |
| September 10, 2025 | 1,190 | 1,202 | 1,202 | 1,205 | 1,177 | 138,200 |
| September 09, 2025 | 1,183 | 1,190 | 1,190 | 1,191 | 1,177 | 71,000 |
| September 08, 2025 | 1,180 | 1,183 | 1,183 | 1,191 | 1,170 | 95,700 |
| September 05, 2025 | 1,145 | 1,178 | 1,178 | 1,183 | 1,122 | 423,700 |
| September 04, 2025 | 1,162 | 1,154 | 1,154 | 1,179 | 1,151 | 264,800 |
| September 03, 2025 | 1,158 | 1,156 | 1,156 | 1,158 | 1,138 | 149,400 |
| September 02, 2025 | 1,142 | 1,156 | 1,156 | 1,156 | 1,140 | 125,900 |
| September 01, 2025 | 1,144 | 1,140 | 1,140 | 1,145 | 1,128 | 81,500 |
| August 29, 2025 | 1,136 | 1,142 | 1,142 | 1,142 | 1,130 | 78,800 |
| August 28, 2025 | 1,135 | 1,136 | 1,136 | 1,139 | 1,122 | 115,400 |
| August 27, 2025 | 1,140 | 1,137 | 1,137 | 1,144 | 1,128 | 69,300 |
| August 26, 2025 | 1,125 | 1,140 | 1,140 | 1,143 | 1,125 | 180,200 |
| August 25, 2025 | 1,120 | 1,125 | 1,125 | 1,140 | 1,118 | 121,400 |
| August 22, 2025 | 1,106 | 1,120 | 1,120 | 1,126 | 1,093 | 184,600 |
| August 21, 2025 | 1,078 | 1,109 | 1,109 | 1,113 | 1,078 | 255,300 |
| August 20, 2025 | 1,067 | 1,083 | 1,083 | 1,085 | 1,066 | 94,000 |
| August 19, 2025 | 1,062 | 1,066 | 1,066 | 1,067 | 1,060 | 31,100 |
| August 18, 2025 | 1,060 | 1,058 | 1,058 | 1,061 | 1,056 | 34,200 |
| August 15, 2025 | 1,052 | 1,051 | 1,051 | 1,054 | 1,047 | 21,100 |
| August 14, 2025 | 1,050 | 1,052 | 1,052 | 1,052 | 1,047 | 22,400 |
| August 13, 2025 | 1,051 | 1,047 | 1,047 | 1,053 | 1,046 | 14,100 |
| August 12, 2025 | 1,052 | 1,050 | 1,050 | 1,056 | 1,047 | 21,300 |
| August 08, 2025 | 1,054 | 1,052 | 1,052 | 1,061 | 1,045 | 57,800 |
| August 07, 2025 | 1,043 | 1,052 | 1,052 | 1,053 | 1,042 | 53,000 |
| August 06, 2025 | 1,040 | 1,043 | 1,043 | 1,045 | 1,038 | 20,000 |
| August 05, 2025 | 1,041 | 1,035 | 1,035 | 1,044 | 1,035 | 26,700 |
| August 04, 2025 | 1,031 | 1,040 | 1,040 | 1,041 | 1,031 | 16,700 |
| August 01, 2025 | 1,040 | 1,045 | 1,045 | 1,046 | 1,033 | 14,400 |
| July 31, 2025 | 1,045 | 1,046 | 1,046 | 1,049 | 1,041 | 32,000 |
| July 30, 2025 | 1,035 | 1,042 | 1,042 | 1,046 | 1,030 | 35,600 |
| July 29, 2025 | 1,029 | 1,035 | 1,035 | 1,035 | 1,027 | 34,300 |
| July 28, 2025 | 1,035 | 1,034 | 1,034 | 1,036 | 1,030 | 13,800 |
| July 25, 2025 | 1,028 | 1,030 | 1,030 | 1,030 | 1,025 | 27,200 |
| July 24, 2025 | 1,019 | 1,028 | 1,028 | 1,029 | 1,016 | 52,400 |
| July 23, 2025 | 1,012 | 1,015 | 1,015 | 1,017 | 1,011 | 19,900 |
| July 22, 2025 | 1,012 | 1,011 | 1,011 | 1,013 | 1,007 | 20,700 |
| July 18, 2025 | 1,007 | 1,008 | 1,008 | 1,013 | 1,000 | 57,900 |
| July 17, 2025 | 1,010 | 1,013 | 1,013 | 1,013 | 1,008 | 16,500 |
| July 16, 2025 | 1,016 | 1,009 | 1,009 | 1,018 | 1,009 | 17,400 |
| July 15, 2025 | 1,021 | 1,016 | 1,016 | 1,021 | 1,014 | 11,800 |
| July 14, 2025 | 1,012 | 1,018 | 1,018 | 1,023 | 1,012 | 33,500 |
| July 11, 2025 | 1,012 | 1,012 | 1,012 | 1,012 | 1,009 | 10,700 |
| July 10, 2025 | 1,011 | 1,007 | 1,007 | 1,011 | 1,007 | 14,100 |
| July 09, 2025 | 1,013 | 1,007 | 1,007 | 1,013 | 1,007 | 19,200 |
| July 08, 2025 | 1,015 | 1,010 | 1,010 | 1,015 | 1,007 | 11,400 |
| July 07, 2025 | 1,015 | 1,015 | 1,015 | 1,015 | 1,010 | 9,600 |
| July 04, 2025 | 1,018 | 1,012 | 1,012 | 1,019 | 1,012 | 9,700 |
| July 03, 2025 | 1,018 | 1,015 | 1,015 | 1,018 | 1,014 | 9,100 |
| July 02, 2025 | 1,011 | 1,015 | 1,015 | 1,017 | 1,010 | 18,500 |
| July 01, 2025 | 1,009 | 1,011 | 1,011 | 1,014 | 1,008 | 13,300 |