1,256.00
+6(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,250 | 1,256 | 1,256 | 1,261 | 1,250 | 68,300 |
| September 25, 2025 | 1,253 | 1,250 | 1,250 | 1,255 | 1,246 | 70,500 |
| September 24, 2025 | 1,250 | 1,250 | 1,250 | 1,251 | 1,242 | 47,800 |
| September 22, 2025 | 1,250 | 1,250 | 1,250 | 1,255 | 1,242 | 71,100 |
| September 19, 2025 | 1,254 | 1,252 | 1,252 | 1,258 | 1,241 | 72,500 |
| September 18, 2025 | 1,263 | 1,250 | 1,250 | 1,267 | 1,250 | 71,100 |
| September 17, 2025 | 1,250 | 1,263 | 1,263 | 1,269 | 1,249 | 71,100 |
| September 16, 2025 | 1,248 | 1,256 | 1,256 | 1,256 | 1,245 | 78,400 |
| September 12, 2025 | 1,260 | 1,258 | 1,258 | 1,264 | 1,246 | 114,000 |
| September 11, 2025 | 1,254 | 1,258 | 1,258 | 1,272 | 1,250 | 84,000 |
| September 10, 2025 | 1,269 | 1,255 | 1,255 | 1,272 | 1,249 | 90,900 |
| September 09, 2025 | 1,264 | 1,263 | 1,263 | 1,276 | 1,254 | 124,600 |
| September 08, 2025 | 1,259 | 1,264 | 1,264 | 1,264 | 1,250 | 107,300 |
| September 05, 2025 | 1,258 | 1,250 | 1,250 | 1,263 | 1,239 | 83,500 |
| September 04, 2025 | 1,230 | 1,250 | 1,250 | 1,251 | 1,230 | 98,500 |
| September 03, 2025 | 1,248 | 1,230 | 1,230 | 1,249 | 1,228 | 95,700 |
| September 02, 2025 | 1,248 | 1,243 | 1,243 | 1,251 | 1,233 | 116,200 |
| September 01, 2025 | 1,223 | 1,237 | 1,237 | 1,244 | 1,219 | 121,000 |
| August 29, 2025 | 1,225 | 1,225 | 1,225 | 1,234 | 1,221 | 124,300 |
| August 28, 2025 | 1,240 | 1,228 | 1,228 | 1,242 | 1,223 | 94,300 |
| August 27, 2025 | 1,255 | 1,240 | 1,240 | 1,262 | 1,234 | 113,500 |
| August 26, 2025 | 1,227 | 1,234 | 1,234 | 1,245 | 1,222 | 181,400 |
| August 25, 2025 | 1,205 | 1,212 | 1,212 | 1,231 | 1,204 | 164,300 |
| August 22, 2025 | 1,192 | 1,193 | 1,193 | 1,204 | 1,185 | 115,700 |
| August 21, 2025 | 1,202 | 1,182 | 1,182 | 1,203 | 1,182 | 94,600 |
| August 20, 2025 | 1,187 | 1,204 | 1,204 | 1,210 | 1,180 | 148,900 |
| August 19, 2025 | 1,183 | 1,178 | 1,178 | 1,194 | 1,171 | 195,100 |
| August 18, 2025 | 1,141 | 1,161 | 1,161 | 1,162 | 1,140 | 179,800 |
| August 15, 2025 | 1,147 | 1,139 | 1,139 | 1,148 | 1,133 | 244,900 |
| August 14, 2025 | 1,149 | 1,147 | 1,147 | 1,154 | 1,144 | 153,300 |
| August 13, 2025 | 1,153 | 1,154 | 1,154 | 1,164 | 1,150 | 178,900 |
| August 12, 2025 | 1,167 | 1,145 | 1,145 | 1,171 | 1,135 | 264,300 |
| August 08, 2025 | 1,205 | 1,161 | 1,161 | 1,229 | 1,138 | 965,800 |
| August 07, 2025 | 1,308 | 1,305 | 1,305 | 1,315 | 1,279 | 312,900 |
| August 06, 2025 | 1,300 | 1,315 | 1,315 | 1,315 | 1,290 | 145,300 |
| August 05, 2025 | 1,301 | 1,294 | 1,294 | 1,304 | 1,285 | 156,100 |
| August 04, 2025 | 1,270 | 1,301 | 1,301 | 1,310 | 1,270 | 155,500 |
| August 01, 2025 | 1,272 | 1,275 | 1,275 | 1,280 | 1,270 | 90,400 |
| July 31, 2025 | 1,263 | 1,272 | 1,272 | 1,275 | 1,252 | 130,900 |
| July 30, 2025 | 1,263 | 1,265 | 1,265 | 1,268 | 1,255 | 118,200 |
| July 29, 2025 | 1,241 | 1,255 | 1,255 | 1,261 | 1,237 | 148,300 |
| July 28, 2025 | 1,248 | 1,240 | 1,240 | 1,255 | 1,236 | 127,500 |
| July 25, 2025 | 1,245 | 1,240 | 1,240 | 1,248 | 1,232 | 103,600 |
| July 24, 2025 | 1,242 | 1,242 | 1,242 | 1,247 | 1,230 | 145,600 |
| July 23, 2025 | 1,260 | 1,245 | 1,245 | 1,264 | 1,238 | 234,600 |
| July 22, 2025 | 1,221 | 1,253 | 1,253 | 1,253 | 1,220 | 198,400 |
| July 18, 2025 | 1,227 | 1,224 | 1,224 | 1,239 | 1,214 | 133,700 |
| July 17, 2025 | 1,205 | 1,224 | 1,224 | 1,230 | 1,202 | 176,000 |
| July 16, 2025 | 1,200 | 1,206 | 1,206 | 1,214 | 1,200 | 120,500 |
| July 15, 2025 | 1,185 | 1,200 | 1,200 | 1,201 | 1,184 | 103,600 |
| July 14, 2025 | 1,158 | 1,182 | 1,182 | 1,187 | 1,158 | 140,100 |
| July 11, 2025 | 1,151 | 1,162 | 1,162 | 1,175 | 1,145 | 199,400 |
| July 10, 2025 | 1,160 | 1,140 | 1,140 | 1,169 | 1,118 | 267,700 |
| July 09, 2025 | 1,160 | 1,160 | 1,160 | 1,164 | 1,150 | 201,100 |
| July 08, 2025 | 1,155 | 1,160 | 1,160 | 1,163 | 1,153 | 140,200 |
| July 07, 2025 | 1,154 | 1,159 | 1,159 | 1,164 | 1,153 | 164,900 |
| July 04, 2025 | 1,148 | 1,148 | 1,148 | 1,160 | 1,148 | 122,100 |
| July 03, 2025 | 1,153 | 1,150 | 1,150 | 1,153 | 1,135 | 189,400 |
| July 02, 2025 | 1,151 | 1,160 | 1,160 | 1,169 | 1,150 | 208,600 |
| July 01, 2025 | 1,160 | 1,151 | 1,151 | 1,165 | 1,147 | 197,200 |