1,177.00
-13(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,191 | 1,177 | 1,177 | 1,193 | 1,176 | 42,200 |
| September 29, 2025 | 1,200 | 1,190 | 1,190 | 1,206 | 1,190 | 29,100 |
| September 26, 2025 | 1,195 | 1,196 | 1,196 | 1,200 | 1,190 | 16,200 |
| September 25, 2025 | 1,195 | 1,197 | 1,197 | 1,201 | 1,188 | 22,400 |
| September 24, 2025 | 1,192 | 1,193 | 1,193 | 1,198 | 1,179 | 21,700 |
| September 22, 2025 | 1,188 | 1,186 | 1,186 | 1,201 | 1,184 | 21,700 |
| September 19, 2025 | 1,200 | 1,185 | 1,185 | 1,200 | 1,169 | 26,800 |
| September 18, 2025 | 1,204 | 1,196 | 1,196 | 1,204 | 1,182 | 11,800 |
| September 17, 2025 | 1,201 | 1,203 | 1,203 | 1,208 | 1,195 | 13,500 |
| September 16, 2025 | 1,205 | 1,203 | 1,203 | 1,210 | 1,200 | 21,100 |
| September 12, 2025 | 1,209 | 1,204 | 1,204 | 1,209 | 1,199 | 6,800 |
| September 11, 2025 | 1,224 | 1,203 | 1,203 | 1,224 | 1,203 | 13,500 |
| September 10, 2025 | 1,227 | 1,225 | 1,225 | 1,230 | 1,213 | 9,900 |
| September 09, 2025 | 1,213 | 1,227 | 1,227 | 1,232 | 1,213 | 22,900 |
| September 08, 2025 | 1,205 | 1,212 | 1,212 | 1,229 | 1,205 | 16,000 |
| September 05, 2025 | 1,208 | 1,205 | 1,205 | 1,215 | 1,205 | 19,200 |
| September 04, 2025 | 1,200 | 1,210 | 1,210 | 1,216 | 1,200 | 15,200 |
| September 03, 2025 | 1,200 | 1,200 | 1,200 | 1,209 | 1,197 | 15,900 |
| September 02, 2025 | 1,210 | 1,205 | 1,205 | 1,214 | 1,203 | 20,800 |
| September 01, 2025 | 1,217 | 1,210 | 1,210 | 1,241 | 1,207 | 12,300 |
| August 29, 2025 | 1,221 | 1,227 | 1,227 | 1,244 | 1,207 | 29,400 |
| August 28, 2025 | 1,209 | 1,218 | 1,218 | 1,224 | 1,201 | 35,900 |
| August 27, 2025 | 1,226 | 1,223 | 1,215 | 1,228 | 1,217 | 18,700 |
| August 26, 2025 | 1,228 | 1,226 | 1,217.98 | 1,239 | 1,225 | 8,400 |
| August 25, 2025 | 1,244 | 1,239 | 1,230.9 | 1,247 | 1,226 | 22,300 |
| August 22, 2025 | 1,223 | 1,232 | 1,223.94 | 1,251 | 1,223 | 26,400 |
| August 21, 2025 | 1,220 | 1,214 | 1,206.06 | 1,235 | 1,212 | 21,500 |
| August 20, 2025 | 1,226 | 1,236 | 1,227.91 | 1,252 | 1,226 | 27,500 |
| August 19, 2025 | 1,235 | 1,232 | 1,223.94 | 1,250 | 1,231 | 30,200 |
| August 18, 2025 | 1,213 | 1,235 | 1,235 | 1,236 | 1,213 | 26,600 |
| August 15, 2025 | 1,201 | 1,213 | 1,213 | 1,236 | 1,201 | 38,700 |
| August 14, 2025 | 1,200 | 1,201 | 1,201 | 1,224 | 1,195 | 37,300 |
| August 13, 2025 | 1,210 | 1,207 | 1,207 | 1,218 | 1,202 | 16,700 |
| August 12, 2025 | 1,218 | 1,199 | 1,199 | 1,224 | 1,197 | 29,000 |
| August 08, 2025 | 1,210 | 1,212 | 1,212 | 1,223 | 1,203 | 30,900 |
| August 07, 2025 | 1,217 | 1,203 | 1,203 | 1,224 | 1,203 | 18,500 |
| August 06, 2025 | 1,201 | 1,217 | 1,217 | 1,224 | 1,201 | 24,400 |
| August 05, 2025 | 1,241 | 1,197 | 1,197 | 1,246 | 1,192 | 72,300 |
| August 04, 2025 | 1,223 | 1,238 | 1,238 | 1,255 | 1,223 | 26,200 |
| August 01, 2025 | 1,242 | 1,246 | 1,246 | 1,261 | 1,231 | 30,400 |
| July 31, 2025 | 1,241 | 1,242 | 1,242 | 1,251 | 1,225 | 59,800 |
| July 30, 2025 | 1,235 | 1,240 | 1,240 | 1,246 | 1,227 | 45,400 |
| July 29, 2025 | 1,259 | 1,243 | 1,243 | 1,259 | 1,235 | 48,400 |
| July 28, 2025 | 1,249 | 1,254 | 1,254 | 1,259 | 1,239 | 62,500 |
| July 25, 2025 | 1,228 | 1,239 | 1,239 | 1,253 | 1,228 | 61,700 |
| July 24, 2025 | 1,214 | 1,223 | 1,223 | 1,247 | 1,214 | 73,700 |
| July 23, 2025 | 1,180 | 1,203 | 1,203 | 1,214 | 1,179 | 115,800 |
| July 22, 2025 | 1,183 | 1,171 | 1,171 | 1,193 | 1,169 | 62,700 |
| July 18, 2025 | 1,158 | 1,153 | 1,153 | 1,177 | 1,150 | 33,800 |
| July 17, 2025 | 1,130 | 1,159 | 1,159 | 1,164 | 1,130 | 46,300 |
| July 16, 2025 | 1,171 | 1,130 | 1,130 | 1,171 | 1,130 | 53,000 |
| July 15, 2025 | 1,129 | 1,167 | 1,167 | 1,190 | 1,129 | 101,100 |
| July 14, 2025 | 1,123 | 1,129 | 1,129 | 1,136 | 1,118 | 25,900 |
| July 11, 2025 | 1,101 | 1,113 | 1,113 | 1,142 | 1,101 | 48,500 |
| July 10, 2025 | 1,095 | 1,099 | 1,099 | 1,107 | 1,088 | 63,800 |
| July 09, 2025 | 1,107 | 1,092 | 1,092 | 1,109 | 1,087 | 68,100 |
| July 08, 2025 | 1,102 | 1,099 | 1,099 | 1,108 | 1,079 | 205,700 |
| July 07, 2025 | 1,147 | 1,118 | 1,118 | 1,150 | 1,109 | 99,700 |
| July 04, 2025 | 1,210 | 1,147 | 1,147 | 1,212 | 1,146 | 174,500 |
| July 03, 2025 | 1,180 | 1,214 | 1,214 | 1,247 | 1,163 | 338,700 |