1,254.00
-45(-3.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,252 | 1,254 | 1,252 | 1,269 | 1,248 | 114,200 |
| September 26, 2025 | 1,305 | 1,299 | 1,294 | 1,314 | 1,299 | 109,800 |
| September 25, 2025 | 1,305 | 1,305 | 1,299.98 | 1,306 | 1,302 | 34,200 |
| September 24, 2025 | 1,305 | 1,302 | 1,296.99 | 1,305 | 1,300 | 31,300 |
| September 22, 2025 | 1,300 | 1,296 | 1,291.01 | 1,305 | 1,296 | 98,400 |
| September 19, 2025 | 1,310 | 1,300 | 1,295 | 1,311 | 1,299 | 51,100 |
| September 18, 2025 | 1,314 | 1,311 | 1,305.95 | 1,314 | 1,305 | 32,700 |
| September 17, 2025 | 1,311 | 1,308 | 1,302.97 | 1,313 | 1,308 | 34,100 |
| September 16, 2025 | 1,317 | 1,311 | 1,305.95 | 1,319 | 1,311 | 34,100 |
| September 12, 2025 | 1,320 | 1,317 | 1,311.93 | 1,321 | 1,313 | 23,000 |
| September 11, 2025 | 1,315 | 1,318 | 1,312.93 | 1,318 | 1,313 | 23,000 |
| September 10, 2025 | 1,312 | 1,314 | 1,314 | 1,315 | 1,311 | 9,100 |
| September 09, 2025 | 1,317 | 1,311 | 1,311 | 1,323 | 1,311 | 18,000 |
| September 08, 2025 | 1,320 | 1,321 | 1,321 | 1,322 | 1,315 | 17,900 |
| September 05, 2025 | 1,320 | 1,311 | 1,311 | 1,320 | 1,309 | 19,000 |
| September 04, 2025 | 1,317 | 1,315 | 1,315 | 1,317 | 1,313 | 21,800 |
| September 03, 2025 | 1,321 | 1,310 | 1,310 | 1,321 | 1,309 | 14,300 |
| September 02, 2025 | 1,312 | 1,321 | 1,321 | 1,329 | 1,312 | 46,400 |
| September 01, 2025 | 1,297 | 1,308 | 1,308 | 1,310 | 1,295 | 24,500 |
| August 29, 2025 | 1,296 | 1,297 | 1,297 | 1,297 | 1,292 | 17,800 |
| August 28, 2025 | 1,280 | 1,293 | 1,293 | 1,293 | 1,279 | 27,000 |
| August 27, 2025 | 1,273 | 1,279 | 1,279 | 1,279 | 1,273 | 9,000 |
| August 26, 2025 | 1,275 | 1,273 | 1,273 | 1,277 | 1,271 | 9,900 |
| August 25, 2025 | 1,274 | 1,270 | 1,270 | 1,278 | 1,270 | 14,000 |
| August 22, 2025 | 1,280 | 1,278 | 1,278 | 1,280 | 1,270 | 7,500 |
| August 21, 2025 | 1,279 | 1,279 | 1,279 | 1,279 | 1,275 | 4,000 |
| August 20, 2025 | 1,273 | 1,279 | 1,279 | 1,280 | 1,273 | 10,400 |
| August 19, 2025 | 1,276 | 1,273 | 1,273 | 1,276 | 1,272 | 4,600 |
| August 18, 2025 | 1,274 | 1,273 | 1,273 | 1,275 | 1,272 | 7,400 |
| August 15, 2025 | 1,283 | 1,274 | 1,274 | 1,283 | 1,270 | 21,600 |
| August 14, 2025 | 1,277 | 1,278 | 1,278 | 1,281 | 1,277 | 9,700 |
| August 13, 2025 | 1,273 | 1,277 | 1,277 | 1,282 | 1,273 | 19,900 |
| August 12, 2025 | 1,282 | 1,278 | 1,278 | 1,284 | 1,278 | 16,800 |
| August 08, 2025 | 1,286 | 1,282 | 1,282 | 1,287 | 1,282 | 9,800 |
| August 07, 2025 | 1,284 | 1,285 | 1,285 | 1,285 | 1,282 | 6,100 |
| August 06, 2025 | 1,279 | 1,285 | 1,285 | 1,285 | 1,275 | 6,700 |
| August 05, 2025 | 1,279 | 1,279 | 1,279 | 1,279 | 1,274 | 7,900 |
| August 04, 2025 | 1,274 | 1,275 | 1,275 | 1,275 | 1,270 | 5,700 |
| August 01, 2025 | 1,270 | 1,274 | 1,274 | 1,274 | 1,269 | 11,300 |
| July 31, 2025 | 1,264 | 1,270 | 1,270 | 1,270 | 1,264 | 5,500 |
| July 30, 2025 | 1,266 | 1,266 | 1,266 | 1,270 | 1,265 | 9,000 |
| July 29, 2025 | 1,268 | 1,266 | 1,266 | 1,268 | 1,260 | 7,200 |
| July 28, 2025 | 1,264 | 1,264 | 1,264 | 1,265 | 1,261 | 8,400 |
| July 25, 2025 | 1,263 | 1,268 | 1,268 | 1,268 | 1,260 | 11,700 |
| July 24, 2025 | 1,259 | 1,260 | 1,260 | 1,261 | 1,253 | 11,700 |
| July 23, 2025 | 1,253 | 1,251 | 1,251 | 1,257 | 1,250 | 8,200 |
| July 22, 2025 | 1,260 | 1,251 | 1,251 | 1,260 | 1,251 | 5,700 |
| July 18, 2025 | 1,260 | 1,260 | 1,260 | 1,265 | 1,256 | 8,300 |
| July 17, 2025 | 1,257 | 1,258 | 1,258 | 1,260 | 1,254 | 6,500 |
| July 16, 2025 | 1,249 | 1,262 | 1,262 | 1,262 | 1,248 | 11,100 |
| July 15, 2025 | 1,242 | 1,248 | 1,248 | 1,249 | 1,236 | 14,000 |
| July 14, 2025 | 1,236 | 1,237 | 1,237 | 1,238 | 1,233 | 5,200 |
| July 11, 2025 | 1,239 | 1,233 | 1,233 | 1,240 | 1,233 | 5,500 |
| July 10, 2025 | 1,239 | 1,238 | 1,238 | 1,239 | 1,235 | 3,400 |
| July 09, 2025 | 1,239 | 1,238 | 1,238 | 1,240 | 1,235 | 3,400 |
| July 08, 2025 | 1,234 | 1,239 | 1,239 | 1,239 | 1,232 | 8,400 |
| July 07, 2025 | 1,229 | 1,231 | 1,231 | 1,231 | 1,228 | 11,300 |
| July 04, 2025 | 1,225 | 1,225 | 1,225 | 1,226 | 1,224 | 4,100 |
| July 03, 2025 | 1,226 | 1,225 | 1,225 | 1,226 | 1,221 | 5,300 |
| July 02, 2025 | 1,222 | 1,226 | 1,226 | 1,227 | 1,222 | 5,200 |