1,627.00
-11(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,644 | 1,627 | 1,627 | 1,645 | 1,619 | 45,300 |
| September 25, 2025 | 1,635 | 1,638 | 1,638 | 1,640 | 1,608 | 46,100 |
| September 24, 2025 | 1,617 | 1,629 | 1,629 | 1,642 | 1,603 | 63,300 |
| September 22, 2025 | 1,574 | 1,640 | 1,640 | 1,669 | 1,563 | 168,200 |
| September 19, 2025 | 1,580 | 1,574 | 1,574 | 1,593 | 1,560 | 52,200 |
| September 18, 2025 | 1,532 | 1,574 | 1,574 | 1,594 | 1,526 | 69,300 |
| September 17, 2025 | 1,562 | 1,562 | 1,562 | 1,574 | 1,515 | 69,300 |
| September 16, 2025 | 1,566 | 1,570 | 1,570 | 1,595 | 1,558 | 57,400 |
| September 12, 2025 | 1,563 | 1,572 | 1,572 | 1,594 | 1,560 | 64,000 |
| September 11, 2025 | 1,579 | 1,548 | 1,548 | 1,588 | 1,542 | 64,000 |
| September 10, 2025 | 1,612 | 1,575 | 1,575 | 1,632 | 1,570 | 116,900 |
| September 09, 2025 | 1,656 | 1,650 | 1,650 | 1,737 | 1,605 | 441,500 |
| September 08, 2025 | 1,530 | 1,542 | 1,542 | 1,551 | 1,521 | 70,800 |
| September 05, 2025 | 1,498 | 1,534 | 1,534 | 1,546 | 1,497 | 59,100 |
| September 04, 2025 | 1,505 | 1,507 | 1,507 | 1,541 | 1,495 | 55,700 |
| September 03, 2025 | 1,501 | 1,513 | 1,513 | 1,532 | 1,491 | 109,500 |
| September 02, 2025 | 1,540 | 1,510 | 1,510 | 1,544 | 1,503 | 116,000 |
| September 01, 2025 | 1,517 | 1,540 | 1,540 | 1,550 | 1,512 | 55,100 |
| August 29, 2025 | 1,498 | 1,528 | 1,528 | 1,554 | 1,482 | 72,500 |
| August 28, 2025 | 1,530 | 1,527 | 1,527 | 1,550 | 1,520 | 59,000 |
| August 27, 2025 | 1,538 | 1,530 | 1,530 | 1,557 | 1,518 | 91,300 |
| August 26, 2025 | 1,486 | 1,539 | 1,539 | 1,553 | 1,480 | 247,700 |
| August 25, 2025 | 1,498 | 1,496 | 1,496 | 1,524 | 1,465 | 118,100 |
| August 22, 2025 | 1,468 | 1,498 | 1,498 | 1,526 | 1,443 | 176,000 |
| August 21, 2025 | 1,469 | 1,469 | 1,469 | 1,509 | 1,453 | 116,000 |
| August 20, 2025 | 1,415 | 1,477 | 1,477 | 1,519 | 1,381 | 232,600 |
| August 19, 2025 | 1,389 | 1,441 | 1,441 | 1,465 | 1,342 | 289,000 |
| August 18, 2025 | 1,210 | 1,406 | 1,406 | 1,411 | 1,203 | 333,700 |
| August 15, 2025 | 1,200 | 1,207 | 1,207 | 1,210 | 1,179 | 43,600 |
| August 14, 2025 | 1,148 | 1,207 | 1,207 | 1,209 | 1,142 | 118,400 |
| August 13, 2025 | 1,147 | 1,157 | 1,157 | 1,158 | 1,131 | 53,100 |
| August 12, 2025 | 1,115 | 1,137 | 1,137 | 1,155 | 1,091 | 124,400 |
| August 08, 2025 | 1,096 | 1,116 | 1,116 | 1,118 | 1,090 | 72,400 |
| August 07, 2025 | 1,079 | 1,095 | 1,095 | 1,140 | 1,076 | 143,100 |
| August 06, 2025 | 1,084 | 1,079 | 1,079 | 1,084 | 1,064 | 56,700 |
| August 05, 2025 | 1,057 | 1,073 | 1,073 | 1,090 | 1,057 | 70,200 |
| August 04, 2025 | 1,049 | 1,062 | 1,062 | 1,069 | 1,043 | 55,500 |
| August 01, 2025 | 1,040 | 1,053 | 1,053 | 1,060 | 1,035 | 30,700 |
| July 31, 2025 | 1,023 | 1,035 | 1,035 | 1,036 | 1,022 | 28,400 |
| July 30, 2025 | 1,015 | 1,024 | 1,024 | 1,032 | 1,014 | 26,800 |
| July 29, 2025 | 1,040 | 1,018 | 1,018 | 1,040 | 1,018 | 30,100 |
| July 28, 2025 | 1,050 | 1,044 | 1,044 | 1,053 | 1,044 | 14,600 |
| July 25, 2025 | 1,041 | 1,041 | 1,041 | 1,051 | 1,030 | 36,600 |
| July 24, 2025 | 1,048 | 1,044 | 1,044 | 1,056 | 1,040 | 17,600 |
| July 23, 2025 | 1,021 | 1,040 | 1,040 | 1,045 | 1,017 | 29,200 |
| July 22, 2025 | 1,027 | 1,014 | 1,014 | 1,035 | 1,014 | 35,400 |
| July 18, 2025 | 1,048 | 1,038 | 1,038 | 1,051 | 1,034 | 21,700 |
| July 17, 2025 | 1,042 | 1,054 | 1,054 | 1,061 | 1,042 | 35,000 |
| July 16, 2025 | 1,054 | 1,042 | 1,042 | 1,059 | 1,041 | 20,300 |
| July 15, 2025 | 1,056 | 1,040 | 1,040 | 1,063 | 1,040 | 16,600 |
| July 14, 2025 | 1,057 | 1,053 | 1,053 | 1,062 | 1,050 | 28,400 |
| July 11, 2025 | 1,040 | 1,048 | 1,048 | 1,058 | 1,037 | 22,000 |
| July 10, 2025 | 1,053 | 1,041 | 1,041 | 1,053 | 1,039 | 23,000 |
| July 09, 2025 | 1,034 | 1,058 | 1,058 | 1,062 | 1,034 | 39,500 |
| July 08, 2025 | 1,018 | 1,033 | 1,033 | 1,039 | 1,015 | 31,400 |
| July 07, 2025 | 1,016 | 1,020 | 1,020 | 1,027 | 1,011 | 17,900 |
| July 04, 2025 | 1,030 | 1,018 | 1,018 | 1,030 | 1,017 | 17,000 |
| July 03, 2025 | 1,021 | 1,018 | 1,018 | 1,033 | 1,018 | 23,900 |
| July 02, 2025 | 1,005 | 1,019 | 1,019 | 1,028 | 1,001 | 57,100 |
| July 01, 2025 | 998 | 998 | 998 | 1,009 | 993 | 26,300 |