1,395.00
-7(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,413 | 1,402 | 1,402 | 1,414 | 1,387 | 95,900 |
| September 26, 2025 | 1,416 | 1,434 | 1,412 | 1,437 | 1,416 | 111,600 |
| September 25, 2025 | 1,419 | 1,417 | 1,395.26 | 1,428 | 1,416 | 93,000 |
| September 24, 2025 | 1,407 | 1,419 | 1,397.23 | 1,419 | 1,399 | 109,300 |
| September 22, 2025 | 1,417 | 1,413 | 1,391.32 | 1,427 | 1,407 | 96,100 |
| September 19, 2025 | 1,398 | 1,412 | 1,390.34 | 1,420 | 1,397 | 147,200 |
| September 18, 2025 | 1,400 | 1,399 | 1,377.54 | 1,400 | 1,383 | 94,800 |
| September 17, 2025 | 1,421 | 1,391 | 1,369.66 | 1,421 | 1,390 | 99,400 |
| September 16, 2025 | 1,430 | 1,430 | 1,408.06 | 1,438 | 1,419 | 99,400 |
| September 12, 2025 | 1,460 | 1,427 | 1,405.11 | 1,465 | 1,427 | 112,400 |
| September 11, 2025 | 1,445 | 1,450 | 1,427.75 | 1,459 | 1,438 | 112,400 |
| September 10, 2025 | 1,437 | 1,442 | 1,419.88 | 1,448 | 1,435 | 76,400 |
| September 09, 2025 | 1,448 | 1,430 | 1,430 | 1,469 | 1,428 | 137,000 |
| September 08, 2025 | 1,442 | 1,441 | 1,441 | 1,444 | 1,432 | 83,600 |
| September 05, 2025 | 1,437 | 1,436 | 1,436 | 1,441 | 1,414 | 107,100 |
| September 04, 2025 | 1,408 | 1,437 | 1,437 | 1,437 | 1,401 | 103,700 |
| September 03, 2025 | 1,411 | 1,408 | 1,408 | 1,423 | 1,398 | 161,600 |
| September 02, 2025 | 1,413 | 1,399 | 1,399 | 1,417 | 1,396 | 107,700 |
| September 01, 2025 | 1,420 | 1,408 | 1,408 | 1,434 | 1,402 | 109,600 |
| August 29, 2025 | 1,429 | 1,425 | 1,425 | 1,429 | 1,413 | 136,700 |
| August 28, 2025 | 1,420 | 1,421 | 1,421 | 1,427 | 1,412 | 77,800 |
| August 27, 2025 | 1,428 | 1,433 | 1,433 | 1,436 | 1,424 | 90,600 |
| August 26, 2025 | 1,431 | 1,417 | 1,417 | 1,435 | 1,409 | 157,100 |
| August 25, 2025 | 1,460 | 1,425 | 1,425 | 1,468 | 1,424 | 152,700 |
| August 22, 2025 | 1,430 | 1,460 | 1,460 | 1,460 | 1,418 | 203,400 |
| August 21, 2025 | 1,412 | 1,418 | 1,418 | 1,421 | 1,400 | 123,300 |
| August 20, 2025 | 1,406 | 1,405 | 1,405 | 1,410 | 1,391 | 145,400 |
| August 19, 2025 | 1,418 | 1,415 | 1,415 | 1,422 | 1,407 | 111,300 |
| August 18, 2025 | 1,400 | 1,418 | 1,418 | 1,424 | 1,393 | 152,200 |
| August 15, 2025 | 1,409 | 1,409 | 1,409 | 1,417 | 1,402 | 131,400 |
| August 14, 2025 | 1,413 | 1,417 | 1,417 | 1,423 | 1,402 | 160,900 |
| August 13, 2025 | 1,427 | 1,423 | 1,423 | 1,435 | 1,411 | 160,600 |
| August 12, 2025 | 1,452 | 1,436 | 1,436 | 1,452 | 1,429 | 226,900 |
| August 08, 2025 | 1,460 | 1,435 | 1,435 | 1,476 | 1,425 | 279,900 |
| August 07, 2025 | 1,457 | 1,455 | 1,455 | 1,462 | 1,429 | 232,000 |
| August 06, 2025 | 1,414 | 1,445 | 1,445 | 1,447 | 1,411 | 238,900 |
| August 05, 2025 | 1,383 | 1,401 | 1,401 | 1,405 | 1,375 | 190,000 |
| August 04, 2025 | 1,350 | 1,374 | 1,374 | 1,384 | 1,342 | 185,500 |
| August 01, 2025 | 1,320 | 1,364 | 1,364 | 1,369 | 1,313 | 267,400 |
| July 31, 2025 | 1,321 | 1,336 | 1,336 | 1,341 | 1,316 | 368,100 |
| July 30, 2025 | 1,342 | 1,325 | 1,325 | 1,360 | 1,305 | 473,300 |
| July 29, 2025 | 1,341 | 1,354 | 1,354 | 1,355 | 1,322 | 377,700 |
| July 28, 2025 | 1,346 | 1,341 | 1,341 | 1,361 | 1,335 | 359,800 |
| July 25, 2025 | 1,305 | 1,335 | 1,335 | 1,335 | 1,285 | 182,800 |
| July 24, 2025 | 1,285 | 1,301 | 1,301 | 1,305 | 1,279 | 218,500 |
| July 23, 2025 | 1,288 | 1,280 | 1,280 | 1,295 | 1,264 | 184,800 |
| July 22, 2025 | 1,293 | 1,288 | 1,288 | 1,298 | 1,275 | 134,400 |
| July 18, 2025 | 1,283 | 1,282 | 1,282 | 1,284 | 1,268 | 117,700 |
| July 17, 2025 | 1,297 | 1,273 | 1,273 | 1,297 | 1,272 | 193,200 |
| July 16, 2025 | 1,294 | 1,300 | 1,300 | 1,307 | 1,294 | 119,800 |
| July 15, 2025 | 1,303 | 1,303 | 1,303 | 1,305 | 1,291 | 144,200 |
| July 14, 2025 | 1,283 | 1,299 | 1,299 | 1,299 | 1,276 | 81,500 |
| July 11, 2025 | 1,282 | 1,287 | 1,287 | 1,305 | 1,282 | 156,700 |
| July 10, 2025 | 1,287 | 1,278 | 1,278 | 1,292 | 1,270 | 263,600 |
| July 09, 2025 | 1,238 | 1,274 | 1,274 | 1,274 | 1,236 | 193,100 |
| July 08, 2025 | 1,224 | 1,240 | 1,240 | 1,244 | 1,221 | 115,900 |
| July 07, 2025 | 1,225 | 1,232 | 1,232 | 1,237 | 1,212 | 88,300 |
| July 04, 2025 | 1,240 | 1,237 | 1,237 | 1,247 | 1,232 | 95,700 |
| July 03, 2025 | 1,264 | 1,240 | 1,240 | 1,273 | 1,215 | 189,400 |
| July 02, 2025 | 1,241 | 1,256 | 1,256 | 1,265 | 1,240 | 156,400 |