1,476.00
-18(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,500 | 1,476 | 1,476 | 1,512 | 1,463 | 38,800 |
| September 29, 2025 | 1,546 | 1,494 | 1,494 | 1,546 | 1,487 | 49,500 |
| September 26, 2025 | 1,547 | 1,557 | 1,535 | 1,561 | 1,541 | 42,800 |
| September 25, 2025 | 1,541 | 1,547 | 1,525.14 | 1,550 | 1,538 | 31,100 |
| September 24, 2025 | 1,555 | 1,545 | 1,523.17 | 1,555 | 1,540 | 31,700 |
| September 22, 2025 | 1,530 | 1,558 | 1,535.99 | 1,569 | 1,530 | 46,300 |
| September 19, 2025 | 1,531 | 1,525 | 1,503.45 | 1,549 | 1,518 | 56,200 |
| September 18, 2025 | 1,533 | 1,528 | 1,506.41 | 1,534 | 1,513 | 50,900 |
| September 17, 2025 | 1,568 | 1,533 | 1,511.34 | 1,568 | 1,522 | 83,100 |
| September 16, 2025 | 1,550 | 1,567 | 1,544.86 | 1,570 | 1,544 | 83,100 |
| September 12, 2025 | 1,514 | 1,537 | 1,537 | 1,537 | 1,508 | 48,700 |
| September 11, 2025 | 1,471 | 1,501 | 1,501 | 1,510 | 1,471 | 28,600 |
| September 10, 2025 | 1,467 | 1,482 | 1,482 | 1,498 | 1,467 | 20,500 |
| September 09, 2025 | 1,483 | 1,470 | 1,470 | 1,506 | 1,459 | 27,100 |
| September 08, 2025 | 1,473 | 1,475 | 1,477 | 1,486 | 1,467 | 14,100 |
| September 05, 2025 | 1,441 | 1,473 | 1,473 | 1,485 | 1,438 | 40,300 |
| September 04, 2025 | 1,441 | 1,442 | 1,442 | 1,452 | 1,423 | 37,200 |
| September 03, 2025 | 1,486 | 1,445 | 1,445 | 1,520 | 1,436 | 73,300 |
| September 02, 2025 | 1,494 | 1,485 | 1,485 | 1,510 | 1,484 | 34,600 |
| September 01, 2025 | 1,462 | 1,493 | 1,493 | 1,493 | 1,456 | 32,100 |
| August 29, 2025 | 1,460 | 1,468 | 1,468 | 1,471 | 1,449 | 27,200 |
| August 28, 2025 | 1,450 | 1,460 | 1,460 | 1,464 | 1,437 | 25,600 |
| August 27, 2025 | 1,454 | 1,451 | 1,451 | 1,464 | 1,443 | 38,500 |
| August 26, 2025 | 1,472 | 1,454 | 1,454 | 1,508 | 1,454 | 62,200 |
| August 25, 2025 | 1,470 | 1,457 | 1,457 | 1,491 | 1,456 | 42,000 |
| August 22, 2025 | 1,443 | 1,464 | 1,464 | 1,474 | 1,435 | 32,200 |
| August 21, 2025 | 1,464 | 1,447 | 1,447 | 1,464 | 1,445 | 26,800 |
| August 20, 2025 | 1,489 | 1,464 | 1,464 | 1,489 | 1,445 | 32,600 |
| August 19, 2025 | 1,478 | 1,496 | 1,496 | 1,500 | 1,465 | 52,500 |
| August 18, 2025 | 1,459 | 1,464 | 1,464 | 1,482 | 1,458 | 37,500 |
| August 15, 2025 | 1,450 | 1,459 | 1,459 | 1,468 | 1,437 | 37,900 |
| August 14, 2025 | 1,434 | 1,448 | 1,448 | 1,448 | 1,429 | 26,700 |
| August 13, 2025 | 1,458 | 1,450 | 1,450 | 1,467 | 1,435 | 39,400 |
| August 12, 2025 | 1,437 | 1,464 | 1,464 | 1,469 | 1,417 | 64,900 |
| August 08, 2025 | 1,462 | 1,431 | 1,431 | 1,475 | 1,417 | 69,500 |
| August 07, 2025 | 1,430 | 1,458 | 1,458 | 1,462 | 1,430 | 64,900 |
| August 06, 2025 | 1,375 | 1,423 | 1,423 | 1,432 | 1,375 | 83,700 |
| August 05, 2025 | 1,345 | 1,365 | 1,365 | 1,367 | 1,325 | 68,600 |
| August 04, 2025 | 1,342 | 1,344 | 1,344 | 1,355 | 1,320 | 95,600 |
| August 01, 2025 | 1,348 | 1,366 | 1,366 | 1,392 | 1,345 | 66,100 |
| July 31, 2025 | 1,368 | 1,351 | 1,351 | 1,393 | 1,342 | 119,000 |
| July 30, 2025 | 1,316 | 1,367 | 1,367 | 1,369 | 1,316 | 166,100 |
| July 29, 2025 | 1,302 | 1,325 | 1,325 | 1,330 | 1,240 | 216,800 |
| July 28, 2025 | 1,297 | 1,302 | 1,302 | 1,310 | 1,293 | 69,600 |
| July 25, 2025 | 1,274 | 1,288 | 1,288 | 1,296 | 1,271 | 51,500 |
| July 24, 2025 | 1,256 | 1,266 | 1,266 | 1,272 | 1,245 | 47,500 |
| July 23, 2025 | 1,246 | 1,256 | 1,256 | 1,269 | 1,240 | 54,900 |
| July 22, 2025 | 1,232 | 1,243 | 1,243 | 1,251 | 1,215 | 76,000 |
| July 18, 2025 | 1,203 | 1,202 | 1,202 | 1,215 | 1,193 | 36,700 |
| July 17, 2025 | 1,192 | 1,197 | 1,197 | 1,203 | 1,188 | 19,300 |
| July 16, 2025 | 1,209 | 1,191 | 1,191 | 1,212 | 1,191 | 26,300 |
| July 15, 2025 | 1,220 | 1,212 | 1,212 | 1,233 | 1,210 | 20,800 |
| July 14, 2025 | 1,220 | 1,224 | 1,224 | 1,237 | 1,210 | 32,200 |
| July 11, 2025 | 1,221 | 1,215 | 1,215 | 1,234 | 1,212 | 27,200 |
| July 10, 2025 | 1,204 | 1,217 | 1,217 | 1,218 | 1,195 | 26,100 |
| July 09, 2025 | 1,203 | 1,204 | 1,204 | 1,220 | 1,200 | 42,300 |
| July 08, 2025 | 1,193 | 1,202 | 1,202 | 1,205 | 1,191 | 16,300 |
| July 07, 2025 | 1,212 | 1,195 | 1,195 | 1,212 | 1,195 | 17,600 |
| July 04, 2025 | 1,208 | 1,212 | 1,212 | 1,212 | 1,198 | 31,300 |
| July 03, 2025 | 1,208 | 1,203 | 1,203 | 1,211 | 1,191 | 28,700 |