1,546.00
+3(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,558 | 1,546 | 1,546 | 1,558 | 1,543 | 4,500 |
| September 25, 2025 | 1,550 | 1,543 | 1,543 | 1,558 | 1,543 | 4,600 |
| September 24, 2025 | 1,558 | 1,550 | 1,550 | 1,558 | 1,542 | 7,400 |
| September 22, 2025 | 1,550 | 1,550 | 1,550 | 1,560 | 1,543 | 10,400 |
| September 19, 2025 | 1,552 | 1,550 | 1,550 | 1,553 | 1,535 | 5,300 |
| September 18, 2025 | 1,549 | 1,553 | 1,553 | 1,553 | 1,547 | 2,900 |
| September 17, 2025 | 1,550 | 1,552 | 1,552 | 1,552 | 1,545 | 4,200 |
| September 16, 2025 | 1,540 | 1,553 | 1,553 | 1,553 | 1,533 | 7,700 |
| September 12, 2025 | 1,541 | 1,541 | 1,541 | 1,549 | 1,530 | 7,400 |
| September 11, 2025 | 1,548 | 1,547 | 1,547 | 1,550 | 1,530 | 8,300 |
| September 10, 2025 | 1,538 | 1,548 | 1,548 | 1,550 | 1,538 | 8,500 |
| September 09, 2025 | 1,557 | 1,536 | 1,536 | 1,560 | 1,535 | 10,100 |
| September 08, 2025 | 1,555 | 1,557 | 1,557 | 1,558 | 1,545 | 5,700 |
| September 05, 2025 | 1,542 | 1,554 | 1,554 | 1,554 | 1,542 | 4,300 |
| September 04, 2025 | 1,547 | 1,547 | 1,547 | 1,550 | 1,541 | 2,200 |
| September 03, 2025 | 1,541 | 1,549 | 1,549 | 1,551 | 1,537 | 6,800 |
| September 02, 2025 | 1,552 | 1,540 | 1,540 | 1,561 | 1,540 | 5,200 |
| September 01, 2025 | 1,552 | 1,552 | 1,552 | 1,560 | 1,534 | 6,900 |
| August 29, 2025 | 1,567 | 1,553 | 1,553 | 1,570 | 1,551 | 12,800 |
| August 28, 2025 | 1,550 | 1,561 | 1,561 | 1,569 | 1,550 | 15,500 |
| August 27, 2025 | 1,549 | 1,549 | 1,549 | 1,550 | 1,536 | 5,000 |
| August 26, 2025 | 1,550 | 1,549 | 1,549 | 1,550 | 1,530 | 22,500 |
| August 25, 2025 | 1,516 | 1,543 | 1,543 | 1,547 | 1,516 | 13,400 |
| August 22, 2025 | 1,508 | 1,520 | 1,520 | 1,520 | 1,501 | 8,500 |
| August 21, 2025 | 1,505 | 1,507 | 1,507 | 1,508 | 1,490 | 10,900 |
| August 20, 2025 | 1,503 | 1,508 | 1,508 | 1,508 | 1,499 | 8,300 |
| August 19, 2025 | 1,503 | 1,503 | 1,503 | 1,509 | 1,495 | 11,800 |
| August 18, 2025 | 1,508 | 1,499 | 1,499 | 1,516 | 1,497 | 24,200 |
| August 15, 2025 | 1,492 | 1,497 | 1,497 | 1,515 | 1,492 | 15,100 |
| August 14, 2025 | 1,495 | 1,492 | 1,492 | 1,495 | 1,483 | 4,200 |
| August 13, 2025 | 1,502 | 1,495 | 1,495 | 1,502 | 1,483 | 7,600 |
| August 12, 2025 | 1,528 | 1,499 | 1,499 | 1,534 | 1,497 | 26,000 |
| August 08, 2025 | 1,503 | 1,511 | 1,511 | 1,528 | 1,503 | 5,600 |
| August 07, 2025 | 1,542 | 1,503 | 1,503 | 1,553 | 1,502 | 11,300 |
| August 06, 2025 | 1,549 | 1,550 | 1,550 | 1,550 | 1,535 | 10,300 |
| August 05, 2025 | 1,550 | 1,553 | 1,553 | 1,553 | 1,526 | 19,100 |
| August 04, 2025 | 1,482 | 1,550 | 1,550 | 1,550 | 1,471 | 20,600 |
| August 01, 2025 | 1,421 | 1,496 | 1,496 | 1,502 | 1,421 | 26,400 |
| July 31, 2025 | 1,434 | 1,460 | 1,460 | 1,467 | 1,422 | 8,800 |
| July 30, 2025 | 1,423 | 1,420 | 1,420 | 1,440 | 1,420 | 2,400 |
| July 29, 2025 | 1,436 | 1,421 | 1,421 | 1,436 | 1,405 | 7,500 |
| July 28, 2025 | 1,442 | 1,436 | 1,436 | 1,444 | 1,435 | 11,100 |
| July 25, 2025 | 1,430 | 1,435 | 1,435 | 1,437 | 1,423 | 7,500 |
| July 24, 2025 | 1,425 | 1,419 | 1,419 | 1,425 | 1,418 | 2,500 |
| July 23, 2025 | 1,419 | 1,421 | 1,421 | 1,423 | 1,408 | 7,600 |
| July 22, 2025 | 1,404 | 1,413 | 1,413 | 1,413 | 1,400 | 3,800 |
| July 18, 2025 | 1,414 | 1,404 | 1,404 | 1,414 | 1,404 | 3,000 |
| July 17, 2025 | 1,415 | 1,405 | 1,405 | 1,415 | 1,405 | 2,800 |
| July 16, 2025 | 1,418 | 1,415 | 1,415 | 1,418 | 1,407 | 2,900 |
| July 15, 2025 | 1,427 | 1,425 | 1,425 | 1,440 | 1,425 | 11,500 |
| July 14, 2025 | 1,410 | 1,426 | 1,426 | 1,434 | 1,409 | 7,600 |
| July 11, 2025 | 1,396 | 1,408 | 1,408 | 1,412 | 1,394 | 8,200 |
| July 10, 2025 | 1,408 | 1,396 | 1,396 | 1,408 | 1,384 | 2,300 |
| July 09, 2025 | 1,395 | 1,405 | 1,405 | 1,406 | 1,394 | 7,800 |
| July 08, 2025 | 1,388 | 1,395 | 1,395 | 1,400 | 1,385 | 9,000 |
| July 07, 2025 | 1,391 | 1,385 | 1,385 | 1,394 | 1,383 | 2,200 |
| July 04, 2025 | 1,386 | 1,391 | 1,391 | 1,400 | 1,380 | 9,700 |
| July 03, 2025 | 1,371 | 1,386 | 1,386 | 1,386 | 1,367 | 5,000 |
| July 02, 2025 | 1,358 | 1,371 | 1,371 | 1,380 | 1,345 | 9,000 |
| July 01, 2025 | 1,369 | 1,357 | 1,357 | 1,386 | 1,352 | 9,800 |