1,596.00
-19(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,613 | 1,596 | 1,596 | 1,615 | 1,593 | 29,000 |
| September 26, 2025 | 1,600 | 1,615 | 1,615 | 1,615 | 1,600 | 42,600 |
| September 25, 2025 | 1,600 | 1,604 | 1,604 | 1,605 | 1,595 | 42,100 |
| September 24, 2025 | 1,583 | 1,592 | 1,592 | 1,595 | 1,575 | 29,500 |
| September 22, 2025 | 1,573 | 1,586 | 1,586 | 1,586 | 1,573 | 17,600 |
| September 19, 2025 | 1,570 | 1,578 | 1,578 | 1,578 | 1,565 | 43,200 |
| September 18, 2025 | 1,562 | 1,570 | 1,570 | 1,573 | 1,562 | 26,900 |
| September 17, 2025 | 1,578 | 1,562 | 1,562 | 1,579 | 1,561 | 36,700 |
| September 16, 2025 | 1,585 | 1,580 | 1,580 | 1,590 | 1,574 | 32,000 |
| September 12, 2025 | 1,590 | 1,585 | 1,585 | 1,597 | 1,570 | 102,800 |
| September 11, 2025 | 1,570 | 1,561 | 1,561 | 1,570 | 1,551 | 43,600 |
| September 10, 2025 | 1,564 | 1,557 | 1,557 | 1,569 | 1,555 | 25,200 |
| September 09, 2025 | 1,566 | 1,562 | 1,562 | 1,576 | 1,557 | 45,200 |
| September 08, 2025 | 1,551 | 1,560 | 1,560 | 1,562 | 1,548 | 30,900 |
| September 05, 2025 | 1,549 | 1,548 | 1,548 | 1,551 | 1,541 | 32,200 |
| September 04, 2025 | 1,540 | 1,543 | 1,543 | 1,548 | 1,532 | 24,400 |
| September 03, 2025 | 1,545 | 1,540 | 1,540 | 1,546 | 1,533 | 37,700 |
| September 02, 2025 | 1,542 | 1,545 | 1,545 | 1,550 | 1,540 | 19,600 |
| September 01, 2025 | 1,530 | 1,540 | 1,540 | 1,545 | 1,530 | 38,300 |
| August 29, 2025 | 1,545 | 1,525 | 1,525 | 1,548 | 1,521 | 64,500 |
| August 28, 2025 | 1,543 | 1,545 | 1,545 | 1,548 | 1,541 | 19,800 |
| August 27, 2025 | 1,544 | 1,546 | 1,546 | 1,552 | 1,538 | 48,900 |
| August 26, 2025 | 1,545 | 1,545 | 1,545 | 1,553 | 1,543 | 42,000 |
| August 25, 2025 | 1,558 | 1,545 | 1,545 | 1,558 | 1,544 | 55,500 |
| August 22, 2025 | 1,570 | 1,559 | 1,559 | 1,571 | 1,557 | 29,600 |
| August 21, 2025 | 1,586 | 1,572 | 1,572 | 1,586 | 1,570 | 35,100 |
| August 20, 2025 | 1,578 | 1,580 | 1,580 | 1,585 | 1,574 | 48,500 |
| August 19, 2025 | 1,562 | 1,578 | 1,578 | 1,578 | 1,561 | 61,600 |
| August 18, 2025 | 1,560 | 1,559 | 1,559 | 1,565 | 1,554 | 40,700 |
| August 15, 2025 | 1,553 | 1,551 | 1,551 | 1,557 | 1,546 | 31,000 |
| August 14, 2025 | 1,550 | 1,552 | 1,552 | 1,559 | 1,542 | 40,600 |
| August 13, 2025 | 1,573 | 1,557 | 1,557 | 1,573 | 1,557 | 32,600 |
| August 12, 2025 | 1,585 | 1,573 | 1,573 | 1,585 | 1,558 | 56,300 |
| August 08, 2025 | 1,567 | 1,583 | 1,583 | 1,583 | 1,567 | 60,000 |
| August 07, 2025 | 1,563 | 1,567 | 1,567 | 1,568 | 1,555 | 33,100 |
| August 06, 2025 | 1,546 | 1,567 | 1,567 | 1,567 | 1,542 | 56,500 |
| August 05, 2025 | 1,556 | 1,546 | 1,546 | 1,562 | 1,546 | 60,600 |
| August 04, 2025 | 1,550 | 1,551 | 1,551 | 1,563 | 1,541 | 61,700 |
| August 01, 2025 | 1,525 | 1,550 | 1,550 | 1,555 | 1,515 | 132,200 |
| July 31, 2025 | 1,562 | 1,535 | 1,535 | 1,564 | 1,529 | 140,900 |
| July 30, 2025 | 1,566 | 1,573 | 1,573 | 1,573 | 1,560 | 269,300 |
| July 29, 2025 | 1,581 | 1,583 | 1,583 | 1,588 | 1,576 | 279,400 |
| July 28, 2025 | 1,591 | 1,585 | 1,585 | 1,597 | 1,585 | 195,100 |
| July 25, 2025 | 1,602 | 1,590 | 1,590 | 1,608 | 1,590 | 132,200 |
| July 24, 2025 | 1,599 | 1,597 | 1,597 | 1,600 | 1,594 | 75,100 |
| July 23, 2025 | 1,590 | 1,594 | 1,594 | 1,595 | 1,583 | 71,400 |
| July 22, 2025 | 1,580 | 1,583 | 1,583 | 1,590 | 1,580 | 71,800 |
| July 18, 2025 | 1,586 | 1,580 | 1,580 | 1,592 | 1,580 | 69,300 |
| July 17, 2025 | 1,579 | 1,581 | 1,581 | 1,585 | 1,575 | 69,500 |
| July 16, 2025 | 1,576 | 1,582 | 1,582 | 1,588 | 1,576 | 40,300 |
| July 15, 2025 | 1,600 | 1,575 | 1,575 | 1,603 | 1,575 | 53,300 |
| July 14, 2025 | 1,594 | 1,594 | 1,594 | 1,605 | 1,590 | 67,400 |
| July 11, 2025 | 1,586 | 1,588 | 1,588 | 1,592 | 1,584 | 47,900 |
| July 10, 2025 | 1,583 | 1,573 | 1,573 | 1,587 | 1,573 | 62,900 |
| July 09, 2025 | 1,583 | 1,582 | 1,582 | 1,591 | 1,578 | 44,800 |
| July 08, 2025 | 1,583 | 1,573 | 1,573 | 1,584 | 1,573 | 44,300 |
| July 07, 2025 | 1,583 | 1,577 | 1,577 | 1,585 | 1,572 | 49,600 |
| July 04, 2025 | 1,577 | 1,579 | 1,579 | 1,580 | 1,570 | 33,700 |
| July 03, 2025 | 1,570 | 1,573 | 1,573 | 1,584 | 1,564 | 54,100 |
| July 02, 2025 | 1,560 | 1,561 | 1,561 | 1,569 | 1,556 | 56,500 |