1,193.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,192 | 1,193 | 1,193 | 1,194 | 1,184 | 274,100 |
| September 25, 2025 | 1,180 | 1,190 | 1,190 | 1,191 | 1,177 | 289,200 |
| September 24, 2025 | 1,189 | 1,188 | 1,188 | 1,191 | 1,180 | 234,600 |
| September 22, 2025 | 1,190 | 1,189 | 1,189 | 1,192 | 1,184 | 182,600 |
| September 19, 2025 | 1,182 | 1,186 | 1,186 | 1,186 | 1,172 | 439,200 |
| September 18, 2025 | 1,180 | 1,179 | 1,179 | 1,182 | 1,170 | 134,000 |
| September 17, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,171 | 134,000 |
| September 16, 2025 | 1,180 | 1,179 | 1,179 | 1,183 | 1,173 | 135,700 |
| September 12, 2025 | 1,172 | 1,180 | 1,180 | 1,180 | 1,172 | 155,300 |
| September 11, 2025 | 1,175 | 1,172 | 1,172 | 1,178 | 1,166 | 155,300 |
| September 10, 2025 | 1,170 | 1,174 | 1,174 | 1,177 | 1,168 | 158,000 |
| September 09, 2025 | 1,166 | 1,165 | 1,165 | 1,168 | 1,160 | 115,900 |
| September 08, 2025 | 1,151 | 1,166 | 1,166 | 1,167 | 1,151 | 181,200 |
| September 05, 2025 | 1,156 | 1,148 | 1,148 | 1,156 | 1,147 | 93,000 |
| September 04, 2025 | 1,152 | 1,156 | 1,156 | 1,156 | 1,139 | 141,000 |
| September 03, 2025 | 1,158 | 1,152 | 1,152 | 1,162 | 1,148 | 115,600 |
| September 02, 2025 | 1,151 | 1,162 | 1,162 | 1,162 | 1,151 | 166,800 |
| September 01, 2025 | 1,132 | 1,151 | 1,151 | 1,151 | 1,130 | 126,600 |
| August 29, 2025 | 1,153 | 1,129 | 1,129 | 1,153 | 1,127 | 180,300 |
| August 28, 2025 | 1,152 | 1,158 | 1,158 | 1,158 | 1,147 | 111,500 |
| August 27, 2025 | 1,151 | 1,153 | 1,153 | 1,153 | 1,146 | 97,700 |
| August 26, 2025 | 1,155 | 1,151 | 1,151 | 1,159 | 1,150 | 119,100 |
| August 25, 2025 | 1,145 | 1,155 | 1,155 | 1,155 | 1,144 | 179,100 |
| August 22, 2025 | 1,137 | 1,145 | 1,145 | 1,149 | 1,136 | 143,200 |
| August 21, 2025 | 1,138 | 1,137 | 1,137 | 1,143 | 1,132 | 127,800 |
| August 20, 2025 | 1,128 | 1,137 | 1,137 | 1,142 | 1,128 | 135,900 |
| August 19, 2025 | 1,123 | 1,129 | 1,129 | 1,129 | 1,121 | 111,000 |
| August 18, 2025 | 1,116 | 1,123 | 1,123 | 1,127 | 1,115 | 203,300 |
| August 15, 2025 | 1,102 | 1,110 | 1,110 | 1,113 | 1,102 | 181,600 |
| August 14, 2025 | 1,101 | 1,100 | 1,100 | 1,108 | 1,098 | 350,000 |
| August 13, 2025 | 1,107 | 1,100 | 1,100 | 1,110 | 1,094 | 928,800 |
| August 12, 2025 | 1,153 | 1,155 | 1,155 | 1,155 | 1,146 | 177,700 |
| August 08, 2025 | 1,150 | 1,149 | 1,149 | 1,157 | 1,149 | 116,900 |
| August 07, 2025 | 1,148 | 1,150 | 1,150 | 1,152 | 1,145 | 110,700 |
| August 06, 2025 | 1,152 | 1,149 | 1,149 | 1,152 | 1,143 | 76,200 |
| August 05, 2025 | 1,149 | 1,150 | 1,150 | 1,157 | 1,146 | 106,700 |
| August 04, 2025 | 1,143 | 1,149 | 1,149 | 1,152 | 1,141 | 91,400 |
| August 01, 2025 | 1,135 | 1,147 | 1,147 | 1,150 | 1,134 | 122,600 |
| July 31, 2025 | 1,149 | 1,134 | 1,134 | 1,150 | 1,131 | 151,100 |
| July 30, 2025 | 1,153 | 1,144 | 1,144 | 1,157 | 1,144 | 796,700 |
| July 29, 2025 | 1,145 | 1,153 | 1,153 | 1,156 | 1,144 | 186,800 |
| July 28, 2025 | 1,141 | 1,145 | 1,145 | 1,150 | 1,140 | 120,800 |
| July 25, 2025 | 1,141 | 1,138 | 1,138 | 1,146 | 1,133 | 124,700 |
| July 24, 2025 | 1,134 | 1,146 | 1,146 | 1,147 | 1,133 | 164,100 |
| July 23, 2025 | 1,116 | 1,132 | 1,132 | 1,134 | 1,116 | 206,400 |
| July 22, 2025 | 1,121 | 1,116 | 1,116 | 1,124 | 1,111 | 140,300 |
| July 18, 2025 | 1,126 | 1,121 | 1,121 | 1,129 | 1,121 | 115,600 |
| July 17, 2025 | 1,126 | 1,125 | 1,125 | 1,131 | 1,116 | 116,900 |
| July 16, 2025 | 1,122 | 1,120 | 1,120 | 1,126 | 1,118 | 133,300 |
| July 15, 2025 | 1,127 | 1,119 | 1,119 | 1,133 | 1,117 | 146,900 |
| July 14, 2025 | 1,121 | 1,116 | 1,116 | 1,127 | 1,112 | 120,100 |
| July 11, 2025 | 1,104 | 1,120 | 1,120 | 1,122 | 1,103 | 152,100 |
| July 10, 2025 | 1,109 | 1,103 | 1,103 | 1,113 | 1,103 | 144,600 |
| July 09, 2025 | 1,109 | 1,102 | 1,102 | 1,118 | 1,100 | 222,000 |
| July 08, 2025 | 1,117 | 1,101 | 1,101 | 1,118 | 1,101 | 281,300 |
| July 07, 2025 | 1,124 | 1,117 | 1,117 | 1,125 | 1,115 | 191,900 |
| July 04, 2025 | 1,131 | 1,125 | 1,125 | 1,135 | 1,124 | 115,300 |
| July 03, 2025 | 1,134 | 1,130 | 1,130 | 1,137 | 1,125 | 152,600 |
| July 02, 2025 | 1,122 | 1,130 | 1,130 | 1,144 | 1,118 | 239,000 |
| July 01, 2025 | 1,127 | 1,120 | 1,120 | 1,130 | 1,118 | 283,900 |