2,014.00
-50(-2.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2,049 | 2,014 | 2,014 | 2,055 | 2,010 | 47,100 |
| September 26, 2025 | 2,040 | 2,064 | 2,026 | 2,064 | 2,040 | 44,000 |
| September 25, 2025 | 2,002 | 2,037 | 1,999.5 | 2,039 | 2,002 | 37,900 |
| September 24, 2025 | 2,014 | 2,014 | 1,976.92 | 2,022 | 2,010 | 25,100 |
| September 22, 2025 | 2,000 | 2,014 | 1,976.92 | 2,025 | 2,000 | 33,100 |
| September 19, 2025 | 1,999 | 1,999 | 1,999 | 2,015 | 1,988 | 76,700 |
| September 18, 2025 | 1,995 | 1,993 | 1,993 | 2,000 | 1,985 | 50,300 |
| September 17, 2025 | 1,991 | 1,995 | 1,995 | 2,006 | 1,988 | 43,100 |
| September 16, 2025 | 1,990 | 1,996 | 1,996 | 2,006 | 1,990 | 31,500 |
| September 12, 2025 | 1,998 | 1,990 | 1,990 | 2,005 | 1,985 | 48,500 |
| September 11, 2025 | 1,987 | 1,990 | 1,990 | 1,996 | 1,962 | 45,700 |
| September 10, 2025 | 1,989 | 1,989 | 1,989 | 2,005 | 1,981 | 88,900 |
| September 09, 2025 | 1,918 | 1,993 | 1,993 | 2,009 | 1,915 | 298,900 |
| September 08, 2025 | 1,847 | 1,857 | 1,857 | 1,868 | 1,845 | 26,500 |
| September 05, 2025 | 1,841 | 1,847 | 1,847 | 1,856 | 1,834 | 26,400 |
| September 04, 2025 | 1,829 | 1,833 | 1,833 | 1,833 | 1,811 | 15,700 |
| September 03, 2025 | 1,814 | 1,830 | 1,830 | 1,847 | 1,811 | 51,900 |
| September 02, 2025 | 1,805 | 1,811 | 1,811 | 1,829 | 1,805 | 38,900 |
| September 01, 2025 | 1,799 | 1,781 | 1,781 | 1,805 | 1,775 | 34,300 |
| August 29, 2025 | 1,810 | 1,799 | 1,799 | 1,810 | 1,796 | 20,900 |
| August 28, 2025 | 1,804 | 1,818 | 1,818 | 1,820 | 1,796 | 38,200 |
| August 27, 2025 | 1,802 | 1,807 | 1,807 | 1,808 | 1,799 | 16,200 |
| August 26, 2025 | 1,811 | 1,804 | 1,804 | 1,812 | 1,790 | 31,800 |
| August 25, 2025 | 1,799 | 1,810 | 1,810 | 1,822 | 1,796 | 46,600 |
| August 22, 2025 | 1,784 | 1,796 | 1,796 | 1,799 | 1,774 | 25,700 |
| August 21, 2025 | 1,779 | 1,777 | 1,777 | 1,784 | 1,762 | 24,400 |
| August 20, 2025 | 1,788 | 1,779 | 1,779 | 1,789 | 1,778 | 33,200 |
| August 19, 2025 | 1,787 | 1,788 | 1,788 | 1,797 | 1,779 | 35,200 |
| August 18, 2025 | 1,762 | 1,783 | 1,783 | 1,783 | 1,760 | 30,100 |
| August 15, 2025 | 1,765 | 1,765 | 1,765 | 1,766 | 1,746 | 29,900 |
| August 14, 2025 | 1,788 | 1,765 | 1,765 | 1,789 | 1,761 | 35,000 |
| August 13, 2025 | 1,813 | 1,810 | 1,810 | 1,813 | 1,787 | 45,300 |
| August 12, 2025 | 1,775 | 1,799 | 1,799 | 1,812 | 1,758 | 82,400 |
| August 08, 2025 | 1,735 | 1,750 | 1,750 | 1,750 | 1,720 | 71,100 |
| August 07, 2025 | 1,720 | 1,736 | 1,736 | 1,736 | 1,718 | 27,500 |
| August 06, 2025 | 1,712 | 1,720 | 1,720 | 1,735 | 1,711 | 23,800 |
| August 05, 2025 | 1,700 | 1,712 | 1,712 | 1,717 | 1,693 | 24,500 |
| August 04, 2025 | 1,715 | 1,700 | 1,700 | 1,721 | 1,700 | 40,200 |
| August 01, 2025 | 1,718 | 1,734 | 1,734 | 1,736 | 1,718 | 33,400 |
| July 31, 2025 | 1,713 | 1,726 | 1,726 | 1,727 | 1,709 | 25,000 |
| July 30, 2025 | 1,716 | 1,719 | 1,719 | 1,733 | 1,716 | 70,300 |
| July 29, 2025 | 1,687 | 1,716 | 1,716 | 1,720 | 1,685 | 60,200 |
| July 28, 2025 | 1,690 | 1,693 | 1,693 | 1,693 | 1,673 | 45,600 |
| July 25, 2025 | 1,662 | 1,680 | 1,680 | 1,685 | 1,644 | 51,800 |
| July 24, 2025 | 1,656 | 1,660 | 1,660 | 1,665 | 1,635 | 68,600 |
| July 23, 2025 | 1,638 | 1,641 | 1,641 | 1,648 | 1,630 | 32,600 |
| July 22, 2025 | 1,636 | 1,623 | 1,623 | 1,644 | 1,618 | 15,600 |
| July 18, 2025 | 1,646 | 1,636 | 1,636 | 1,646 | 1,629 | 18,800 |
| July 17, 2025 | 1,631 | 1,641 | 1,641 | 1,644 | 1,624 | 14,700 |
| July 16, 2025 | 1,657 | 1,637 | 1,637 | 1,663 | 1,637 | 16,800 |
| July 15, 2025 | 1,650 | 1,648 | 1,648 | 1,655 | 1,643 | 29,200 |
| July 14, 2025 | 1,655 | 1,649 | 1,649 | 1,662 | 1,644 | 18,400 |
| July 11, 2025 | 1,644 | 1,654 | 1,654 | 1,668 | 1,644 | 39,100 |
| July 10, 2025 | 1,642 | 1,640 | 1,640 | 1,643 | 1,620 | 55,800 |
| July 09, 2025 | 1,594 | 1,635 | 1,635 | 1,645 | 1,594 | 44,000 |
| July 08, 2025 | 1,588 | 1,602 | 1,602 | 1,602 | 1,588 | 20,600 |
| July 07, 2025 | 1,586 | 1,586 | 1,586 | 1,593 | 1,568 | 50,800 |
| July 04, 2025 | 1,599 | 1,592 | 1,592 | 1,606 | 1,592 | 21,400 |
| July 03, 2025 | 1,579 | 1,600 | 1,600 | 1,602 | 1,579 | 37,100 |
| July 02, 2025 | 1,565 | 1,583 | 1,583 | 1,593 | 1,565 | 34,300 |