2,040.00
-40(-1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,086 | 2,040 | 2,040 | 2,113 | 2,035 | 10,600 |
| September 25, 2025 | 2,051 | 2,080 | 2,080 | 2,100 | 2,051 | 5,400 |
| September 24, 2025 | 2,067 | 2,052 | 2,052 | 2,067 | 2,052 | 3,900 |
| September 22, 2025 | 2,026 | 2,054 | 2,054 | 2,054 | 2,026 | 6,900 |
| September 19, 2025 | 1,981 | 2,015 | 2,015 | 2,016 | 1,973 | 11,600 |
| September 18, 2025 | 1,953 | 1,968 | 1,968 | 1,983 | 1,952 | 5,500 |
| September 17, 2025 | 1,953 | 1,968 | 1,968 | 1,983 | 1,952 | 7,200 |
| September 16, 2025 | 1,966 | 1,968 | 1,968 | 1,970 | 1,965 | 1,700 |
| September 12, 2025 | 1,957 | 1,972 | 1,972 | 1,972 | 1,957 | 1,900 |
| September 11, 2025 | 1,959 | 1,959 | 1,959 | 1,960 | 1,958 | 600 |
| September 10, 2025 | 1,961 | 1,966 | 1,966 | 1,966 | 1,953 | 2,900 |
| September 09, 2025 | 1,962 | 1,963 | 1,963 | 1,976 | 1,962 | 2,200 |
| September 08, 2025 | 1,966 | 1,970 | 1,970 | 1,970 | 1,958 | 4,700 |
| September 05, 2025 | 1,952 | 1,966 | 1,966 | 1,969 | 1,952 | 1,700 |
| September 04, 2025 | 1,911 | 1,967 | 1,967 | 1,978 | 1,911 | 6,200 |
| September 03, 2025 | 1,913 | 1,910 | 1,910 | 1,913 | 1,907 | 3,400 |
| September 02, 2025 | 1,915 | 1,909 | 1,909 | 1,916 | 1,909 | 2,300 |
| September 01, 2025 | 1,914 | 1,915 | 1,915 | 1,915 | 1,910 | 900 |
| August 29, 2025 | 1,911 | 1,914 | 1,914 | 1,914 | 1,904 | 1,800 |
| August 28, 2025 | 1,910 | 1,903 | 1,903 | 1,921 | 1,903 | 4,200 |
| August 27, 2025 | 1,906 | 1,912 | 1,912 | 1,913 | 1,906 | 1,000 |
| August 26, 2025 | 1,920 | 1,903 | 1,903 | 1,920 | 1,903 | 3,800 |
| August 25, 2025 | 1,925 | 1,920 | 1,920 | 1,925 | 1,909 | 900 |
| August 22, 2025 | 1,903 | 1,918 | 1,918 | 1,925 | 1,903 | 2,100 |
| August 21, 2025 | 1,887 | 1,900 | 1,900 | 1,904 | 1,887 | 1,700 |
| August 20, 2025 | 1,899 | 1,904 | 1,904 | 1,914 | 1,895 | 3,700 |
| August 19, 2025 | 1,933 | 1,916 | 1,916 | 1,933 | 1,912 | 2,000 |
| August 18, 2025 | 1,914 | 1,932 | 1,908 | 1,935 | 1,908 | 4,300 |
| August 15, 2025 | 1,905 | 1,907 | 1,907 | 1,908 | 1,895 | 2,400 |
| August 14, 2025 | 1,920 | 1,904 | 1,904 | 1,920 | 1,883 | 11,200 |
| August 13, 2025 | 1,897 | 1,875 | 1,875 | 1,903 | 1,875 | 5,100 |
| August 12, 2025 | 1,881 | 1,893 | 1,893 | 1,906 | 1,860 | 10,600 |
| August 08, 2025 | 1,835 | 1,880 | 1,880 | 1,899 | 1,829 | 12,200 |
| August 07, 2025 | 1,811 | 1,829 | 1,829 | 1,834 | 1,811 | 2,200 |
| August 06, 2025 | 1,799 | 1,811 | 1,811 | 1,815 | 1,797 | 2,500 |
| August 05, 2025 | 1,803 | 1,799 | 1,799 | 1,806 | 1,799 | 3,000 |
| August 04, 2025 | 1,787 | 1,803 | 1,803 | 1,810 | 1,787 | 3,600 |
| August 01, 2025 | 1,799 | 1,809 | 1,809 | 1,810 | 1,799 | 1,500 |
| July 31, 2025 | 1,793 | 1,813 | 1,813 | 1,818 | 1,791 | 1,600 |
| July 30, 2025 | 1,784 | 1,792 | 1,792 | 1,803 | 1,784 | 2,700 |
| July 29, 2025 | 1,793 | 1,802 | 1,802 | 1,818 | 1,793 | 1,300 |
| July 28, 2025 | 1,813 | 1,803 | 1,803 | 1,820 | 1,803 | 2,400 |
| July 25, 2025 | 1,805 | 1,811 | 1,811 | 1,811 | 1,801 | 2,500 |
| July 24, 2025 | 1,801 | 1,809 | 1,809 | 1,810 | 1,790 | 1,700 |
| July 23, 2025 | 1,799 | 1,800 | 1,800 | 1,806 | 1,771 | 4,100 |
| July 22, 2025 | 1,780 | 1,798 | 1,798 | 1,821 | 1,780 | 8,700 |
| July 18, 2025 | 1,778 | 1,780 | 1,780 | 1,792 | 1,776 | 3,300 |
| July 17, 2025 | 1,784 | 1,790 | 1,790 | 1,790 | 1,781 | 2,800 |
| July 16, 2025 | 1,774 | 1,789 | 1,789 | 1,793 | 1,772 | 2,500 |
| July 15, 2025 | 1,795 | 1,783 | 1,783 | 1,795 | 1,778 | 1,800 |
| July 14, 2025 | 1,796 | 1,791 | 1,791 | 1,796 | 1,778 | 2,800 |
| July 11, 2025 | 1,775 | 1,796 | 1,796 | 1,796 | 1,775 | 2,200 |
| July 10, 2025 | 1,790 | 1,775 | 1,775 | 1,790 | 1,768 | 500 |
| July 09, 2025 | 1,759 | 1,785 | 1,785 | 1,789 | 1,759 | 3,400 |
| July 08, 2025 | 1,759 | 1,758 | 1,758 | 1,759 | 1,758 | 200 |
| July 07, 2025 | 1,758 | 1,757 | 1,757 | 1,773 | 1,756 | 1,900 |
| July 04, 2025 | 1,764 | 1,758 | 1,758 | 1,772 | 1,757 | 2,600 |
| July 03, 2025 | 1,760 | 1,773 | 1,773 | 1,773 | 1,756 | 2,400 |
| July 02, 2025 | 1,758 | 1,773 | 1,773 | 1,782 | 1,758 | 3,000 |
| July 01, 2025 | 1,755 | 1,758 | 1,758 | 1,761 | 1,755 | 2,200 |