1,460.00
-26(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,490 | 1,460 | 1,460 | 1,490 | 1,458 | 12,000 |
| September 11, 2025 | 1,484 | 1,486 | 1,486 | 1,502 | 1,484 | 14,900 |
| September 10, 2025 | 1,476 | 1,485 | 1,485 | 1,485 | 1,476 | 3,900 |
| September 09, 2025 | 1,478 | 1,484 | 1,484 | 1,489 | 1,473 | 13,200 |
| September 08, 2025 | 1,473 | 1,478 | 1,478 | 1,479 | 1,468 | 3,700 |
| September 05, 2025 | 1,481 | 1,473 | 1,473 | 1,481 | 1,467 | 5,600 |
| September 04, 2025 | 1,462 | 1,473 | 1,473 | 1,479 | 1,462 | 5,200 |
| September 03, 2025 | 1,463 | 1,465 | 1,465 | 1,473 | 1,459 | 7,100 |
| September 02, 2025 | 1,458 | 1,472 | 1,472 | 1,474 | 1,458 | 9,500 |
| September 01, 2025 | 1,460 | 1,460 | 1,460 | 1,470 | 1,452 | 15,800 |
| August 29, 2025 | 1,481 | 1,469 | 1,469 | 1,481 | 1,468 | 11,400 |
| August 28, 2025 | 1,485 | 1,473 | 1,473 | 1,487 | 1,468 | 11,200 |
| August 27, 2025 | 1,478 | 1,485 | 1,485 | 1,487 | 1,470 | 20,900 |
| August 26, 2025 | 1,503 | 1,477 | 1,477 | 1,503 | 1,477 | 24,100 |
| August 25, 2025 | 1,524 | 1,503 | 1,503 | 1,524 | 1,494 | 23,100 |
| August 22, 2025 | 1,510 | 1,510 | 1,510 | 1,527 | 1,504 | 24,000 |
| August 21, 2025 | 1,514 | 1,509 | 1,509 | 1,527 | 1,508 | 14,900 |
| August 20, 2025 | 1,532 | 1,514 | 1,514 | 1,532 | 1,508 | 29,100 |
| August 19, 2025 | 1,513 | 1,537 | 1,537 | 1,574 | 1,511 | 55,700 |
| August 18, 2025 | 1,486 | 1,498 | 1,498 | 1,513 | 1,470 | 30,900 |
| August 15, 2025 | 1,500 | 1,480 | 1,480 | 1,507 | 1,468 | 50,300 |
| August 14, 2025 | 1,501 | 1,503 | 1,503 | 1,509 | 1,488 | 29,700 |
| August 13, 2025 | 1,512 | 1,503 | 1,503 | 1,532 | 1,498 | 41,600 |
| August 12, 2025 | 1,505 | 1,514 | 1,514 | 1,524 | 1,500 | 16,400 |
| August 08, 2025 | 1,525 | 1,504 | 1,504 | 1,531 | 1,500 | 40,500 |
| August 07, 2025 | 1,532 | 1,530 | 1,530 | 1,573 | 1,503 | 53,500 |
| August 06, 2025 | 1,582 | 1,546 | 1,546 | 1,628 | 1,502 | 103,200 |
| August 05, 2025 | 1,550 | 1,582 | 1,582 | 1,582 | 1,550 | 27,000 |
| August 04, 2025 | 1,553 | 1,542 | 1,542 | 1,553 | 1,525 | 14,600 |
| August 01, 2025 | 1,564 | 1,563 | 1,563 | 1,575 | 1,538 | 24,500 |
| July 31, 2025 | 1,552 | 1,553 | 1,553 | 1,570 | 1,537 | 12,200 |
| July 30, 2025 | 1,562 | 1,552 | 1,552 | 1,577 | 1,533 | 16,300 |
| July 29, 2025 | 1,583 | 1,563 | 1,563 | 1,608 | 1,560 | 22,000 |
| July 28, 2025 | 1,561 | 1,581 | 1,581 | 1,587 | 1,517 | 48,800 |
| July 25, 2025 | 1,540 | 1,548 | 1,548 | 1,561 | 1,540 | 33,700 |
| July 24, 2025 | 1,524 | 1,534 | 1,534 | 1,540 | 1,504 | 23,300 |
| July 23, 2025 | 1,515 | 1,524 | 1,524 | 1,528 | 1,506 | 21,800 |
| July 22, 2025 | 1,511 | 1,505 | 1,505 | 1,522 | 1,495 | 22,100 |
| July 18, 2025 | 1,546 | 1,513 | 1,513 | 1,546 | 1,502 | 26,700 |
| July 17, 2025 | 1,560 | 1,548 | 1,548 | 1,560 | 1,531 | 12,800 |
| July 16, 2025 | 1,547 | 1,560 | 1,560 | 1,565 | 1,533 | 26,200 |
| July 15, 2025 | 1,499 | 1,548 | 1,548 | 1,568 | 1,497 | 54,200 |
| July 14, 2025 | 1,508 | 1,494 | 1,494 | 1,520 | 1,478 | 34,100 |
| July 11, 2025 | 1,543 | 1,504 | 1,504 | 1,543 | 1,504 | 30,200 |
| July 10, 2025 | 1,545 | 1,527 | 1,527 | 1,546 | 1,511 | 31,400 |
| July 09, 2025 | 1,565 | 1,541 | 1,541 | 1,571 | 1,533 | 19,900 |
| July 08, 2025 | 1,572 | 1,548 | 1,548 | 1,589 | 1,526 | 35,800 |
| July 07, 2025 | 1,557 | 1,556 | 1,556 | 1,580 | 1,546 | 6,800 |
| July 04, 2025 | 1,542 | 1,557 | 1,557 | 1,585 | 1,540 | 23,200 |
| July 03, 2025 | 1,548 | 1,531 | 1,531 | 1,574 | 1,520 | 16,600 |
| July 02, 2025 | 1,540 | 1,560 | 1,560 | 1,581 | 1,531 | 36,200 |
| July 01, 2025 | 1,548 | 1,574 | 1,574 | 1,623 | 1,543 | 44,100 |
| June 30, 2025 | 1,517 | 1,521 | 1,521 | 1,548 | 1,501 | 22,700 |
| June 27, 2025 | 1,550 | 1,510 | 1,510 | 1,554 | 1,506 | 25,400 |
| June 26, 2025 | 1,519 | 1,518 | 1,518 | 1,519 | 1,490 | 15,500 |
| June 25, 2025 | 1,462 | 1,519 | 1,519 | 1,529 | 1,462 | 34,100 |
| June 24, 2025 | 1,483 | 1,468 | 1,468 | 1,499 | 1,463 | 11,600 |
| June 23, 2025 | 1,465 | 1,461 | 1,461 | 1,474 | 1,429 | 11,700 |
| June 20, 2025 | 1,497 | 1,465 | 1,465 | 1,497 | 1,465 | 6,600 |
| June 19, 2025 | 1,468 | 1,490 | 1,490 | 1,490 | 1,464 | 14,400 |