1,186.00
-13(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,201 | 1,186 | 1,186 | 1,205 | 1,186 | 366,900 |
| September 25, 2025 | 1,207 | 1,199 | 1,199 | 1,208 | 1,199 | 112,800 |
| September 24, 2025 | 1,211 | 1,207 | 1,207 | 1,212 | 1,199 | 132,800 |
| September 22, 2025 | 1,206 | 1,212 | 1,212 | 1,212 | 1,205 | 76,000 |
| September 19, 2025 | 1,208 | 1,206 | 1,206 | 1,219 | 1,206 | 80,800 |
| September 18, 2025 | 1,213 | 1,208 | 1,208 | 1,214 | 1,205 | 52,400 |
| September 17, 2025 | 1,207 | 1,215 | 1,215 | 1,219 | 1,204 | 87,500 |
| September 16, 2025 | 1,198 | 1,207 | 1,207 | 1,207 | 1,194 | 87,500 |
| September 12, 2025 | 1,190 | 1,190 | 1,190 | 1,198 | 1,188 | 56,600 |
| September 11, 2025 | 1,188 | 1,190 | 1,190 | 1,198 | 1,185 | 45,500 |
| September 10, 2025 | 1,192 | 1,188 | 1,188 | 1,195 | 1,188 | 49,700 |
| September 09, 2025 | 1,210 | 1,199 | 1,199 | 1,224 | 1,191 | 121,100 |
| September 08, 2025 | 1,210 | 1,206 | 1,206 | 1,211 | 1,191 | 128,600 |
| September 05, 2025 | 1,200 | 1,195 | 1,195 | 1,203 | 1,191 | 63,000 |
| September 04, 2025 | 1,165 | 1,199 | 1,199 | 1,203 | 1,165 | 193,800 |
| September 03, 2025 | 1,175 | 1,171 | 1,171 | 1,182 | 1,170 | 155,700 |
| September 02, 2025 | 1,163 | 1,163 | 1,163 | 1,168 | 1,153 | 133,700 |
| September 01, 2025 | 1,138 | 1,158 | 1,158 | 1,164 | 1,135 | 182,200 |
| August 29, 2025 | 1,140 | 1,133 | 1,133 | 1,140 | 1,131 | 132,800 |
| August 28, 2025 | 1,136 | 1,140 | 1,140 | 1,142 | 1,132 | 136,900 |
| August 27, 2025 | 1,131 | 1,135 | 1,135 | 1,138 | 1,129 | 56,200 |
| August 26, 2025 | 1,142 | 1,134 | 1,134 | 1,142 | 1,130 | 54,400 |
| August 25, 2025 | 1,141 | 1,143 | 1,143 | 1,148 | 1,136 | 62,100 |
| August 22, 2025 | 1,131 | 1,139 | 1,139 | 1,141 | 1,128 | 44,600 |
| August 21, 2025 | 1,133 | 1,131 | 1,131 | 1,135 | 1,128 | 33,500 |
| August 20, 2025 | 1,134 | 1,132 | 1,132 | 1,144 | 1,132 | 31,300 |
| August 19, 2025 | 1,130 | 1,134 | 1,134 | 1,142 | 1,130 | 64,200 |
| August 18, 2025 | 1,134 | 1,144 | 1,144 | 1,144 | 1,133 | 47,800 |
| August 15, 2025 | 1,129 | 1,124 | 1,124 | 1,130 | 1,120 | 25,400 |
| August 14, 2025 | 1,122 | 1,126 | 1,126 | 1,126 | 1,119 | 32,700 |
| August 13, 2025 | 1,112 | 1,127 | 1,127 | 1,129 | 1,102 | 58,800 |
| August 12, 2025 | 1,142 | 1,131 | 1,131 | 1,144 | 1,126 | 96,100 |
| August 08, 2025 | 1,135 | 1,143 | 1,143 | 1,144 | 1,135 | 28,100 |
| August 07, 2025 | 1,133 | 1,135 | 1,135 | 1,139 | 1,130 | 33,300 |
| August 06, 2025 | 1,118 | 1,132 | 1,132 | 1,132 | 1,115 | 39,300 |
| August 05, 2025 | 1,116 | 1,120 | 1,120 | 1,123 | 1,115 | 22,800 |
| August 04, 2025 | 1,122 | 1,116 | 1,116 | 1,122 | 1,110 | 26,500 |
| August 01, 2025 | 1,110 | 1,122 | 1,122 | 1,123 | 1,109 | 41,700 |
| July 31, 2025 | 1,097 | 1,107 | 1,107 | 1,110 | 1,096 | 27,200 |
| July 30, 2025 | 1,088 | 1,095 | 1,095 | 1,099 | 1,086 | 21,100 |
| July 29, 2025 | 1,094 | 1,088 | 1,088 | 1,094 | 1,088 | 29,300 |
| July 28, 2025 | 1,095 | 1,095 | 1,095 | 1,098 | 1,095 | 22,400 |
| July 25, 2025 | 1,104 | 1,097 | 1,097 | 1,105 | 1,094 | 33,900 |
| July 24, 2025 | 1,099 | 1,096 | 1,096 | 1,099 | 1,092 | 19,600 |
| July 23, 2025 | 1,099 | 1,097 | 1,097 | 1,103 | 1,094 | 36,100 |
| July 22, 2025 | 1,100 | 1,096 | 1,096 | 1,100 | 1,095 | 12,200 |
| July 18, 2025 | 1,098 | 1,096 | 1,096 | 1,099 | 1,090 | 18,100 |
| July 17, 2025 | 1,101 | 1,098 | 1,098 | 1,101 | 1,093 | 16,700 |
| July 16, 2025 | 1,101 | 1,097 | 1,097 | 1,103 | 1,096 | 17,300 |
| July 15, 2025 | 1,095 | 1,099 | 1,099 | 1,103 | 1,095 | 13,600 |
| July 14, 2025 | 1,084 | 1,095 | 1,095 | 1,100 | 1,084 | 15,400 |
| July 11, 2025 | 1,085 | 1,085 | 1,085 | 1,094 | 1,085 | 18,100 |
| July 10, 2025 | 1,098 | 1,083 | 1,083 | 1,098 | 1,083 | 27,700 |
| July 09, 2025 | 1,091 | 1,092 | 1,092 | 1,097 | 1,086 | 11,900 |
| July 08, 2025 | 1,089 | 1,086 | 1,086 | 1,089 | 1,080 | 25,900 |
| July 07, 2025 | 1,085 | 1,081 | 1,081 | 1,089 | 1,081 | 16,500 |
| July 04, 2025 | 1,085 | 1,089 | 1,089 | 1,089 | 1,082 | 12,200 |
| July 03, 2025 | 1,084 | 1,085 | 1,085 | 1,090 | 1,082 | 14,800 |
| July 02, 2025 | 1,083 | 1,087 | 1,087 | 1,091 | 1,080 | 14,100 |
| July 01, 2025 | 1,090 | 1,088 | 1,088 | 1,096 | 1,087 | 17,100 |