1,517.00
-3(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,513 | 1,517 | 1,517 | 1,521 | 1,511 | 29,000 |
| September 26, 2025 | 1,502 | 1,520 | 1,520 | 1,520 | 1,502 | 27,200 |
| September 25, 2025 | 1,511 | 1,506 | 1,506 | 1,512 | 1,500 | 20,600 |
| September 24, 2025 | 1,495 | 1,512 | 1,512 | 1,512 | 1,495 | 33,600 |
| September 22, 2025 | 1,493 | 1,494 | 1,494 | 1,494 | 1,486 | 21,400 |
| September 19, 2025 | 1,488 | 1,486 | 1,486 | 1,488 | 1,479 | 37,700 |
| September 18, 2025 | 1,488 | 1,484 | 1,484 | 1,488 | 1,481 | 18,300 |
| September 17, 2025 | 1,487 | 1,484 | 1,484 | 1,487 | 1,481 | 12,500 |
| September 16, 2025 | 1,482 | 1,487 | 1,487 | 1,490 | 1,482 | 11,900 |
| September 12, 2025 | 1,484 | 1,484 | 1,484 | 1,488 | 1,482 | 17,600 |
| September 11, 2025 | 1,488 | 1,484 | 1,484 | 1,488 | 1,481 | 20,300 |
| September 10, 2025 | 1,493 | 1,488 | 1,488 | 1,493 | 1,485 | 12,000 |
| September 09, 2025 | 1,496 | 1,489 | 1,489 | 1,499 | 1,483 | 29,100 |
| September 08, 2025 | 1,494 | 1,496 | 1,496 | 1,499 | 1,489 | 16,300 |
| September 05, 2025 | 1,495 | 1,492 | 1,492 | 1,497 | 1,488 | 16,300 |
| September 04, 2025 | 1,486 | 1,486 | 1,486 | 1,491 | 1,482 | 15,000 |
| September 03, 2025 | 1,493 | 1,486 | 1,486 | 1,498 | 1,486 | 17,200 |
| September 02, 2025 | 1,497 | 1,491 | 1,491 | 1,506 | 1,491 | 30,300 |
| September 01, 2025 | 1,487 | 1,493 | 1,493 | 1,497 | 1,486 | 17,400 |
| August 29, 2025 | 1,481 | 1,491 | 1,491 | 1,498 | 1,479 | 22,200 |
| August 28, 2025 | 1,491 | 1,484 | 1,484 | 1,491 | 1,484 | 8,900 |
| August 27, 2025 | 1,490 | 1,487 | 1,487 | 1,492 | 1,486 | 20,700 |
| August 26, 2025 | 1,498 | 1,491 | 1,491 | 1,499 | 1,491 | 15,700 |
| August 25, 2025 | 1,501 | 1,493 | 1,493 | 1,503 | 1,492 | 19,500 |
| August 22, 2025 | 1,486 | 1,497 | 1,497 | 1,501 | 1,485 | 45,000 |
| August 21, 2025 | 1,494 | 1,488 | 1,488 | 1,495 | 1,487 | 16,100 |
| August 20, 2025 | 1,487 | 1,489 | 1,489 | 1,494 | 1,486 | 31,700 |
| August 19, 2025 | 1,478 | 1,487 | 1,487 | 1,493 | 1,478 | 34,600 |
| August 18, 2025 | 1,468 | 1,482 | 1,480 | 1,485 | 1,465 | 48,500 |
| August 15, 2025 | 1,467 | 1,465 | 1,465 | 1,467 | 1,451 | 42,400 |
| August 14, 2025 | 1,460 | 1,461 | 1,461 | 1,466 | 1,458 | 13,700 |
| August 13, 2025 | 1,476 | 1,464 | 1,464 | 1,476 | 1,455 | 28,000 |
| August 12, 2025 | 1,468 | 1,474 | 1,474 | 1,474 | 1,457 | 39,100 |
| August 08, 2025 | 1,468 | 1,468 | 1,468 | 1,472 | 1,461 | 27,700 |
| August 07, 2025 | 1,455 | 1,460 | 1,460 | 1,468 | 1,453 | 43,100 |
| August 06, 2025 | 1,444 | 1,452 | 1,452 | 1,454 | 1,444 | 21,300 |
| August 05, 2025 | 1,440 | 1,439 | 1,439 | 1,447 | 1,439 | 15,200 |
| August 04, 2025 | 1,436 | 1,440 | 1,440 | 1,444 | 1,433 | 19,500 |
| August 01, 2025 | 1,441 | 1,449 | 1,449 | 1,449 | 1,437 | 46,600 |
| July 31, 2025 | 1,444 | 1,432 | 1,432 | 1,444 | 1,428 | 26,400 |
| July 30, 2025 | 1,431 | 1,436 | 1,436 | 1,437 | 1,427 | 32,000 |
| July 29, 2025 | 1,433 | 1,439 | 1,439 | 1,450 | 1,433 | 130,500 |
| July 28, 2025 | 1,410 | 1,403 | 1,403 | 1,411 | 1,403 | 21,200 |
| July 25, 2025 | 1,406 | 1,404 | 1,404 | 1,410 | 1,403 | 14,200 |
| July 24, 2025 | 1,405 | 1,406 | 1,406 | 1,409 | 1,403 | 19,400 |
| July 23, 2025 | 1,396 | 1,403 | 1,403 | 1,409 | 1,393 | 46,100 |
| July 22, 2025 | 1,393 | 1,397 | 1,397 | 1,407 | 1,393 | 28,400 |
| July 18, 2025 | 1,404 | 1,393 | 1,393 | 1,404 | 1,391 | 33,000 |
| July 17, 2025 | 1,392 | 1,399 | 1,399 | 1,399 | 1,385 | 37,200 |
| July 16, 2025 | 1,414 | 1,383 | 1,383 | 1,416 | 1,383 | 105,600 |
| July 15, 2025 | 1,390 | 1,366 | 1,366 | 1,408 | 1,366 | 100,600 |
| July 14, 2025 | 1,390 | 1,393 | 1,393 | 1,393 | 1,384 | 34,900 |
| July 11, 2025 | 1,385 | 1,391 | 1,391 | 1,398 | 1,383 | 52,200 |
| July 10, 2025 | 1,380 | 1,377 | 1,377 | 1,381 | 1,367 | 44,500 |
| July 09, 2025 | 1,375 | 1,379 | 1,379 | 1,385 | 1,373 | 27,100 |
| July 08, 2025 | 1,365 | 1,373 | 1,373 | 1,373 | 1,363 | 35,600 |
| July 07, 2025 | 1,362 | 1,363 | 1,363 | 1,369 | 1,362 | 19,700 |
| July 04, 2025 | 1,366 | 1,361 | 1,361 | 1,367 | 1,357 | 17,500 |
| July 03, 2025 | 1,356 | 1,361 | 1,361 | 1,361 | 1,353 | 28,400 |
| July 02, 2025 | 1,352 | 1,360 | 1,360 | 1,363 | 1,350 | 31,300 |