1,200.00
-5(-0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,205 | 1,200 | 1,200 | 1,206 | 1,195 | 21,900 |
| September 25, 2025 | 1,196 | 1,205 | 1,205 | 1,207 | 1,191 | 42,700 |
| September 24, 2025 | 1,192 | 1,190 | 1,190 | 1,195 | 1,171 | 36,500 |
| September 22, 2025 | 1,192 | 1,193 | 1,193 | 1,199 | 1,187 | 14,700 |
| September 19, 2025 | 1,184 | 1,189 | 1,189 | 1,200 | 1,178 | 28,800 |
| September 18, 2025 | 1,179 | 1,181 | 1,181 | 1,183 | 1,179 | 13,400 |
| September 17, 2025 | 1,183 | 1,180 | 1,180 | 1,189 | 1,175 | 25,000 |
| September 16, 2025 | 1,180 | 1,182 | 1,182 | 1,185 | 1,173 | 36,000 |
| September 12, 2025 | 1,190 | 1,180 | 1,180 | 1,230 | 1,167 | 137,200 |
| September 11, 2025 | 1,255 | 1,264 | 1,264 | 1,264 | 1,251 | 14,000 |
| September 10, 2025 | 1,262 | 1,255 | 1,255 | 1,262 | 1,244 | 12,500 |
| September 09, 2025 | 1,270 | 1,257 | 1,257 | 1,270 | 1,255 | 10,000 |
| September 08, 2025 | 1,274 | 1,270 | 1,270 | 1,275 | 1,264 | 17,000 |
| September 05, 2025 | 1,296 | 1,271 | 1,271 | 1,296 | 1,256 | 31,000 |
| September 04, 2025 | 1,249 | 1,282 | 1,282 | 1,282 | 1,249 | 45,900 |
| September 03, 2025 | 1,243 | 1,249 | 1,249 | 1,258 | 1,240 | 16,200 |
| September 02, 2025 | 1,239 | 1,243 | 1,243 | 1,252 | 1,239 | 8,200 |
| September 01, 2025 | 1,228 | 1,251 | 1,251 | 1,252 | 1,225 | 25,800 |
| August 29, 2025 | 1,225 | 1,228 | 1,228 | 1,235 | 1,225 | 6,400 |
| August 28, 2025 | 1,225 | 1,225 | 1,225 | 1,233 | 1,220 | 13,600 |
| August 27, 2025 | 1,229 | 1,224 | 1,224 | 1,230 | 1,222 | 9,700 |
| August 26, 2025 | 1,251 | 1,227 | 1,227 | 1,251 | 1,226 | 28,000 |
| August 25, 2025 | 1,251 | 1,250 | 1,250 | 1,253 | 1,245 | 17,900 |
| August 22, 2025 | 1,260 | 1,251 | 1,251 | 1,260 | 1,248 | 18,900 |
| August 21, 2025 | 1,249 | 1,247 | 1,247 | 1,258 | 1,245 | 22,000 |
| August 20, 2025 | 1,231 | 1,249 | 1,249 | 1,257 | 1,231 | 33,300 |
| August 19, 2025 | 1,255 | 1,227 | 1,227 | 1,255 | 1,227 | 21,200 |
| August 18, 2025 | 1,240 | 1,236 | 1,236 | 1,256 | 1,233 | 34,600 |
| August 15, 2025 | 1,255 | 1,241 | 1,241 | 1,257 | 1,238 | 25,300 |
| August 14, 2025 | 1,253 | 1,247 | 1,247 | 1,264 | 1,243 | 23,000 |
| August 13, 2025 | 1,257 | 1,253 | 1,253 | 1,263 | 1,246 | 33,300 |
| August 12, 2025 | 1,256 | 1,257 | 1,257 | 1,265 | 1,249 | 92,400 |
| August 08, 2025 | 1,232 | 1,256 | 1,256 | 1,256 | 1,232 | 72,800 |
| August 07, 2025 | 1,245 | 1,231 | 1,231 | 1,258 | 1,231 | 56,100 |
| August 06, 2025 | 1,201 | 1,244 | 1,244 | 1,267 | 1,191 | 90,800 |
| August 05, 2025 | 1,187 | 1,196 | 1,196 | 1,240 | 1,187 | 72,200 |
| August 04, 2025 | 1,165 | 1,183 | 1,183 | 1,232 | 1,160 | 137,900 |
| August 01, 2025 | 1,185 | 1,178 | 1,178 | 1,185 | 1,161 | 67,100 |
| July 31, 2025 | 1,151 | 1,185 | 1,185 | 1,187 | 1,151 | 27,700 |
| July 30, 2025 | 1,148 | 1,151 | 1,151 | 1,164 | 1,148 | 24,000 |
| July 29, 2025 | 1,131 | 1,144 | 1,144 | 1,144 | 1,128 | 18,300 |
| July 28, 2025 | 1,136 | 1,130 | 1,130 | 1,136 | 1,126 | 89,800 |
| July 25, 2025 | 1,135 | 1,127 | 1,127 | 1,142 | 1,127 | 86,100 |
| July 24, 2025 | 1,126 | 1,135 | 1,135 | 1,136 | 1,126 | 18,400 |
| July 23, 2025 | 1,122 | 1,126 | 1,126 | 1,137 | 1,120 | 29,400 |
| July 22, 2025 | 1,106 | 1,114 | 1,114 | 1,118 | 1,104 | 15,600 |
| July 18, 2025 | 1,123 | 1,101 | 1,101 | 1,124 | 1,101 | 28,600 |
| July 17, 2025 | 1,115 | 1,124 | 1,124 | 1,127 | 1,112 | 88,100 |
| July 16, 2025 | 1,106 | 1,115 | 1,115 | 1,115 | 1,105 | 69,600 |
| July 15, 2025 | 1,117 | 1,106 | 1,106 | 1,117 | 1,103 | 16,800 |
| July 14, 2025 | 1,110 | 1,108 | 1,108 | 1,116 | 1,105 | 20,500 |
| July 11, 2025 | 1,099 | 1,105 | 1,105 | 1,115 | 1,099 | 18,600 |
| July 10, 2025 | 1,111 | 1,098 | 1,098 | 1,116 | 1,098 | 35,400 |
| July 09, 2025 | 1,128 | 1,113 | 1,113 | 1,128 | 1,113 | 22,100 |
| July 08, 2025 | 1,141 | 1,122 | 1,122 | 1,144 | 1,121 | 18,900 |
| July 07, 2025 | 1,129 | 1,151 | 1,151 | 1,151 | 1,121 | 20,300 |
| July 04, 2025 | 1,095 | 1,119 | 1,119 | 1,126 | 1,095 | 28,100 |
| July 03, 2025 | 1,100 | 1,096 | 1,096 | 1,100 | 1,093 | 3,900 |
| July 02, 2025 | 1,105 | 1,093 | 1,093 | 1,105 | 1,090 | 28,700 |
| July 01, 2025 | 1,086 | 1,105 | 1,105 | 1,105 | 1,086 | 30,000 |