1,135.00
+4(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,131 | 1,135 | 1,135 | 1,138 | 1,131 | 24,100 |
| September 25, 2025 | 1,134 | 1,131 | 1,131 | 1,134 | 1,127 | 28,500 |
| September 24, 2025 | 1,129 | 1,130 | 1,130 | 1,130 | 1,125 | 20,600 |
| September 22, 2025 | 1,124 | 1,122 | 1,122 | 1,129 | 1,122 | 18,400 |
| September 19, 2025 | 1,119 | 1,122 | 1,122 | 1,122 | 1,113 | 18,400 |
| September 18, 2025 | 1,121 | 1,118 | 1,118 | 1,122 | 1,113 | 25,100 |
| September 17, 2025 | 1,129 | 1,121 | 1,121 | 1,129 | 1,117 | 11,200 |
| September 16, 2025 | 1,116 | 1,129 | 1,129 | 1,129 | 1,116 | 21,500 |
| September 12, 2025 | 1,121 | 1,116 | 1,116 | 1,128 | 1,116 | 34,900 |
| September 11, 2025 | 1,130 | 1,127 | 1,127 | 1,134 | 1,124 | 16,600 |
| September 10, 2025 | 1,124 | 1,130 | 1,130 | 1,131 | 1,119 | 28,400 |
| September 09, 2025 | 1,133 | 1,130 | 1,130 | 1,141 | 1,121 | 49,700 |
| September 08, 2025 | 1,145 | 1,129 | 1,129 | 1,146 | 1,126 | 41,800 |
| September 05, 2025 | 1,138 | 1,131 | 1,131 | 1,146 | 1,130 | 60,300 |
| September 04, 2025 | 1,100 | 1,127 | 1,127 | 1,132 | 1,100 | 50,800 |
| September 03, 2025 | 1,092 | 1,106 | 1,106 | 1,116 | 1,092 | 58,500 |
| September 02, 2025 | 1,075 | 1,092 | 1,092 | 1,094 | 1,075 | 39,500 |
| September 01, 2025 | 1,077 | 1,073 | 1,073 | 1,079 | 1,072 | 28,100 |
| August 29, 2025 | 1,074 | 1,073 | 1,073 | 1,078 | 1,071 | 41,100 |
| August 28, 2025 | 1,066 | 1,070 | 1,070 | 1,070 | 1,059 | 24,300 |
| August 27, 2025 | 1,056 | 1,066 | 1,066 | 1,073 | 1,055 | 45,500 |
| August 26, 2025 | 1,062 | 1,059 | 1,059 | 1,062 | 1,053 | 10,200 |
| August 25, 2025 | 1,067 | 1,056 | 1,056 | 1,067 | 1,054 | 58,600 |
| August 22, 2025 | 1,055 | 1,060 | 1,060 | 1,060 | 1,054 | 19,600 |
| August 21, 2025 | 1,057 | 1,052 | 1,052 | 1,057 | 1,050 | 15,200 |
| August 20, 2025 | 1,059 | 1,054 | 1,054 | 1,059 | 1,053 | 13,100 |
| August 19, 2025 | 1,052 | 1,058 | 1,058 | 1,058 | 1,049 | 25,200 |
| August 18, 2025 | 1,053 | 1,050 | 1,050 | 1,054 | 1,047 | 25,000 |
| August 15, 2025 | 1,056 | 1,052 | 1,052 | 1,057 | 1,047 | 21,500 |
| August 14, 2025 | 1,060 | 1,052 | 1,052 | 1,060 | 1,051 | 19,200 |
| August 13, 2025 | 1,063 | 1,056 | 1,056 | 1,063 | 1,056 | 16,200 |
| August 12, 2025 | 1,055 | 1,059 | 1,059 | 1,064 | 1,055 | 53,000 |
| August 08, 2025 | 1,058 | 1,053 | 1,053 | 1,058 | 1,053 | 14,500 |
| August 07, 2025 | 1,056 | 1,054 | 1,054 | 1,058 | 1,052 | 25,600 |
| August 06, 2025 | 1,053 | 1,056 | 1,056 | 1,058 | 1,051 | 17,100 |
| August 05, 2025 | 1,056 | 1,051 | 1,051 | 1,057 | 1,050 | 17,800 |
| August 04, 2025 | 1,039 | 1,055 | 1,055 | 1,055 | 1,036 | 40,200 |
| August 01, 2025 | 1,042 | 1,045 | 1,045 | 1,050 | 1,041 | 24,600 |
| July 31, 2025 | 1,044 | 1,043 | 1,043 | 1,044 | 1,038 | 17,200 |
| July 30, 2025 | 1,039 | 1,043 | 1,043 | 1,043 | 1,038 | 8,700 |
| July 29, 2025 | 1,037 | 1,040 | 1,040 | 1,042 | 1,035 | 11,600 |
| July 28, 2025 | 1,038 | 1,042 | 1,042 | 1,047 | 1,038 | 23,400 |
| July 25, 2025 | 1,036 | 1,037 | 1,037 | 1,040 | 1,031 | 28,000 |
| July 24, 2025 | 1,030 | 1,033 | 1,033 | 1,034 | 1,027 | 28,800 |
| July 23, 2025 | 1,023 | 1,029 | 1,029 | 1,029 | 1,021 | 25,900 |
| July 22, 2025 | 1,024 | 1,021 | 1,021 | 1,027 | 1,021 | 17,600 |
| July 18, 2025 | 1,030 | 1,021 | 1,021 | 1,030 | 1,020 | 24,400 |
| July 17, 2025 | 1,026 | 1,025 | 1,025 | 1,026 | 1,022 | 8,500 |
| July 16, 2025 | 1,027 | 1,022 | 1,022 | 1,029 | 1,022 | 13,500 |
| July 15, 2025 | 1,034 | 1,023 | 1,023 | 1,036 | 1,022 | 62,700 |
| July 14, 2025 | 1,029 | 1,036 | 1,036 | 1,037 | 1,026 | 39,300 |
| July 11, 2025 | 1,042 | 1,036 | 1,036 | 1,063 | 1,033 | 125,600 |
| July 10, 2025 | 1,060 | 1,072 | 1,072 | 1,072 | 1,060 | 97,800 |
| July 09, 2025 | 1,056 | 1,060 | 1,060 | 1,065 | 1,056 | 46,100 |
| July 08, 2025 | 1,043 | 1,055 | 1,055 | 1,055 | 1,041 | 28,400 |
| July 07, 2025 | 1,039 | 1,043 | 1,043 | 1,048 | 1,039 | 26,700 |
| July 04, 2025 | 1,041 | 1,044 | 1,044 | 1,044 | 1,038 | 21,800 |
| July 03, 2025 | 1,040 | 1,041 | 1,041 | 1,043 | 1,037 | 26,600 |
| July 02, 2025 | 1,028 | 1,040 | 1,040 | 1,040 | 1,026 | 22,400 |
| July 01, 2025 | 1,033 | 1,029 | 1,029 | 1,034 | 1,028 | 13,200 |