1,509.50
-18(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,534 | 1,509.5 | 1,509.5 | 1,540 | 1,507 | 1.43M |
| September 25, 2025 | 1,509.5 | 1,527.5 | 1,527.5 | 1,542 | 1,500.5 | 1.86M |
| September 24, 2025 | 1,506.5 | 1,492.5 | 1,492.5 | 1,513 | 1,486 | 1.29M |
| September 22, 2025 | 1,475 | 1,488.5 | 1,488.5 | 1,493.5 | 1,470 | 929,800 |
| September 19, 2025 | 1,480 | 1,462 | 1,462 | 1,487.5 | 1,446 | 1.36M |
| September 18, 2025 | 1,481 | 1,478 | 1,478 | 1,483 | 1,462.5 | 703,500 |
| September 17, 2025 | 1,500 | 1,475.5 | 1,475.5 | 1,500 | 1,473.5 | 940,200 |
| September 16, 2025 | 1,490 | 1,496.5 | 1,496.5 | 1,508 | 1,483 | 1.1M |
| September 12, 2025 | 1,513 | 1,494 | 1,494 | 1,513 | 1,485 | 1.35M |
| September 11, 2025 | 1,479.5 | 1,488.5 | 1,488.5 | 1,491 | 1,471 | 1.35M |
| September 10, 2025 | 1,478.5 | 1,466.5 | 1,466.5 | 1,479 | 1,461 | 830,900 |
| September 09, 2025 | 1,490 | 1,477 | 1,477 | 1,508 | 1,465 | 1.32M |
| September 08, 2025 | 1,480 | 1,492 | 1,492 | 1,493 | 1,469 | 1.18M |
| September 05, 2025 | 1,484.5 | 1,478.5 | 1,478.5 | 1,494 | 1,452.5 | 1.23M |
| September 04, 2025 | 1,457 | 1,465.5 | 1,465.5 | 1,472 | 1,450.5 | 1.71M |
| September 03, 2025 | 1,427 | 1,433 | 1,433 | 1,434.5 | 1,411.5 | 1.13M |
| September 02, 2025 | 1,418 | 1,424.5 | 1,424.5 | 1,438.5 | 1,414 | 838,900 |
| September 01, 2025 | 1,410 | 1,416.5 | 1,416.5 | 1,421 | 1,397 | 839,000 |
| August 29, 2025 | 1,435 | 1,410.5 | 1,410.5 | 1,440 | 1,410.5 | 1.21M |
| August 28, 2025 | 1,419 | 1,424 | 1,424 | 1,429.5 | 1,407.5 | 1.47M |
| August 27, 2025 | 1,385.5 | 1,400 | 1,400 | 1,432.5 | 1,384 | 2.37M |
| August 26, 2025 | 1,378 | 1,372 | 1,372 | 1,381 | 1,346.5 | 927,000 |
| August 25, 2025 | 1,376 | 1,366 | 1,366 | 1,383.5 | 1,365.5 | 595,100 |
| August 22, 2025 | 1,353 | 1,368 | 1,368 | 1,368 | 1,347 | 439,900 |
| August 21, 2025 | 1,346.5 | 1,347.5 | 1,347.5 | 1,355 | 1,339.5 | 458,500 |
| August 20, 2025 | 1,365.5 | 1,352 | 1,352 | 1,370.5 | 1,344.5 | 651,000 |
| August 19, 2025 | 1,369 | 1,358 | 1,358 | 1,369.5 | 1,351.5 | 639,100 |
| August 18, 2025 | 1,357 | 1,366 | 1,366 | 1,369 | 1,352.5 | 835,400 |
| August 15, 2025 | 1,333 | 1,343 | 1,343 | 1,344.5 | 1,327 | 645,100 |
| August 14, 2025 | 1,360 | 1,337.5 | 1,337.5 | 1,362.5 | 1,333.5 | 917,700 |
| August 13, 2025 | 1,369 | 1,366 | 1,366 | 1,375.5 | 1,360 | 885,300 |
| August 12, 2025 | 1,367.5 | 1,367.5 | 1,367.5 | 1,381.5 | 1,362.5 | 1.28M |
| August 08, 2025 | 1,342.5 | 1,357 | 1,357 | 1,376.5 | 1,340.5 | 1.84M |
| August 07, 2025 | 1,389 | 1,387 | 1,387 | 1,389 | 1,371.5 | 1.28M |
| August 06, 2025 | 1,377 | 1,387 | 1,387 | 1,398 | 1,369 | 1.39M |
| August 05, 2025 | 1,360.5 | 1,361.5 | 1,361.5 | 1,373 | 1,353.5 | 791,000 |
| August 04, 2025 | 1,342.5 | 1,345 | 1,345 | 1,347.5 | 1,331.5 | 825,000 |
| August 01, 2025 | 1,356.5 | 1,378 | 1,378 | 1,379.5 | 1,350 | 1.21M |
| July 31, 2025 | 1,350 | 1,358 | 1,358 | 1,362.5 | 1,347 | 809,400 |
| July 30, 2025 | 1,340 | 1,347.5 | 1,347.5 | 1,348 | 1,326 | 747,500 |
| July 29, 2025 | 1,336 | 1,334 | 1,334 | 1,346.5 | 1,329 | 849,600 |
| July 28, 2025 | 1,350 | 1,347 | 1,347 | 1,354 | 1,335.5 | 973,200 |
| July 25, 2025 | 1,354 | 1,335 | 1,335 | 1,354.5 | 1,330 | 796,400 |
| July 24, 2025 | 1,346 | 1,349 | 1,349 | 1,358 | 1,335 | 1.27M |
| July 23, 2025 | 1,318.5 | 1,336.5 | 1,336.5 | 1,360.5 | 1,318.5 | 2.48M |
| July 22, 2025 | 1,280 | 1,279 | 1,279 | 1,291 | 1,270 | 665,500 |
| July 18, 2025 | 1,289.5 | 1,279.5 | 1,279.5 | 1,290 | 1,274 | 722,900 |
| July 17, 2025 | 1,281 | 1,289.5 | 1,289.5 | 1,294.5 | 1,266.5 | 1.33M |
| July 16, 2025 | 1,269 | 1,261 | 1,261 | 1,274.5 | 1,248 | 1.07M |
| July 15, 2025 | 1,263 | 1,256.5 | 1,256.5 | 1,263.5 | 1,246 | 689,600 |
| July 14, 2025 | 1,245 | 1,259.5 | 1,259.5 | 1,261.5 | 1,243 | 605,500 |
| July 11, 2025 | 1,259 | 1,248 | 1,248 | 1,265 | 1,244.5 | 865,500 |
| July 10, 2025 | 1,261 | 1,252 | 1,252 | 1,262.5 | 1,248 | 812,200 |
| July 09, 2025 | 1,254.5 | 1,260 | 1,260 | 1,268 | 1,252 | 855,400 |
| July 08, 2025 | 1,220.5 | 1,246.5 | 1,246.5 | 1,255.5 | 1,217.5 | 1.23M |
| July 07, 2025 | 1,250.5 | 1,233.5 | 1,233.5 | 1,251.5 | 1,231 | 629,100 |
| July 04, 2025 | 1,250 | 1,250.5 | 1,250.5 | 1,252.5 | 1,234 | 841,300 |
| July 03, 2025 | 1,225 | 1,248 | 1,248 | 1,250 | 1,223.5 | 1.27M |
| July 02, 2025 | 1,215 | 1,230 | 1,230 | 1,233.5 | 1,215 | 930,900 |
| July 01, 2025 | 1,236.5 | 1,231.5 | 1,231.5 | 1,248 | 1,227 | 911,200 |