1,078.00
-20(-1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,090 | 1,078 | 1,078 | 1,096 | 1,078 | 32,000 |
| September 26, 2025 | 1,084 | 1,098 | 1,098 | 1,098 | 1,083 | 56,200 |
| September 25, 2025 | 1,075 | 1,084 | 1,084 | 1,084 | 1,069 | 46,900 |
| September 24, 2025 | 1,070 | 1,077 | 1,077 | 1,078 | 1,068 | 40,900 |
| September 22, 2025 | 1,062 | 1,075 | 1,075 | 1,077 | 1,058 | 38,400 |
| September 19, 2025 | 1,065 | 1,063 | 1,063 | 1,074 | 1,060 | 53,500 |
| September 18, 2025 | 1,045 | 1,061 | 1,061 | 1,061 | 1,045 | 45,200 |
| September 17, 2025 | 1,046 | 1,045 | 1,045 | 1,046 | 1,039 | 45,200 |
| September 16, 2025 | 1,040 | 1,048 | 1,048 | 1,048 | 1,040 | 13,600 |
| September 12, 2025 | 1,044 | 1,044 | 1,044 | 1,047 | 1,038 | 20,400 |
| September 11, 2025 | 1,041 | 1,040 | 1,040 | 1,045 | 1,036 | 20,400 |
| September 10, 2025 | 1,039 | 1,042 | 1,042 | 1,042 | 1,033 | 16,100 |
| September 09, 2025 | 1,047 | 1,036 | 1,036 | 1,049 | 1,036 | 15,800 |
| September 08, 2025 | 1,044 | 1,042 | 1,044 | 1,050 | 1,035 | 19,200 |
| September 05, 2025 | 1,045 | 1,044 | 1,044 | 1,052 | 1,043 | 17,800 |
| September 04, 2025 | 1,048 | 1,048 | 1,048 | 1,051 | 1,035 | 22,000 |
| September 03, 2025 | 1,049 | 1,048 | 1,048 | 1,057 | 1,040 | 30,300 |
| September 02, 2025 | 1,040 | 1,047 | 1,047 | 1,050 | 1,038 | 27,800 |
| September 01, 2025 | 1,026 | 1,037 | 1,037 | 1,042 | 1,026 | 31,300 |
| August 29, 2025 | 1,038 | 1,026 | 1,026 | 1,038 | 1,022 | 28,400 |
| August 28, 2025 | 1,030 | 1,038 | 1,038 | 1,050 | 1,030 | 52,600 |
| August 27, 2025 | 1,058 | 1,051 | 1,032 | 1,061 | 1,051 | 77,500 |
| August 26, 2025 | 1,059 | 1,059 | 1,039.86 | 1,062 | 1,056 | 17,900 |
| August 25, 2025 | 1,058 | 1,059 | 1,039.86 | 1,060 | 1,056 | 16,000 |
| August 22, 2025 | 1,060 | 1,058 | 1,038.87 | 1,063 | 1,055 | 22,700 |
| August 21, 2025 | 1,061 | 1,060 | 1,040.84 | 1,066 | 1,058 | 12,400 |
| August 20, 2025 | 1,059 | 1,061 | 1,041.82 | 1,064 | 1,056 | 16,100 |
| August 19, 2025 | 1,059 | 1,055 | 1,035.93 | 1,059 | 1,053 | 22,600 |
| August 18, 2025 | 1,051 | 1,057 | 1,057 | 1,059 | 1,051 | 20,000 |
| August 15, 2025 | 1,055 | 1,058 | 1,058 | 1,061 | 1,052 | 18,100 |
| August 14, 2025 | 1,062 | 1,056 | 1,056 | 1,063 | 1,052 | 29,900 |
| August 13, 2025 | 1,070 | 1,068 | 1,068 | 1,071 | 1,063 | 11,400 |
| August 12, 2025 | 1,073 | 1,070 | 1,070 | 1,073 | 1,063 | 28,700 |
| August 08, 2025 | 1,078 | 1,073 | 1,073 | 1,078 | 1,068 | 21,800 |
| August 07, 2025 | 1,078 | 1,070 | 1,070 | 1,080 | 1,070 | 29,900 |
| August 06, 2025 | 1,077 | 1,074 | 1,074 | 1,079 | 1,071 | 20,500 |
| August 05, 2025 | 1,070 | 1,074 | 1,074 | 1,078 | 1,070 | 17,700 |
| August 04, 2025 | 1,059 | 1,064 | 1,064 | 1,070 | 1,059 | 12,600 |
| August 01, 2025 | 1,059 | 1,065 | 1,065 | 1,067 | 1,055 | 22,900 |
| July 31, 2025 | 1,056 | 1,056 | 1,056 | 1,060 | 1,052 | 9,500 |
| July 30, 2025 | 1,054 | 1,056 | 1,056 | 1,060 | 1,047 | 18,700 |
| July 29, 2025 | 1,048 | 1,051 | 1,051 | 1,052 | 1,045 | 13,500 |
| July 28, 2025 | 1,055 | 1,052 | 1,052 | 1,055 | 1,050 | 13,200 |
| July 25, 2025 | 1,046 | 1,054 | 1,054 | 1,058 | 1,043 | 27,600 |
| July 24, 2025 | 1,040 | 1,043 | 1,043 | 1,048 | 1,038 | 18,300 |
| July 23, 2025 | 1,043 | 1,039 | 1,039 | 1,047 | 1,034 | 29,300 |
| July 22, 2025 | 1,034 | 1,035 | 1,035 | 1,045 | 1,034 | 16,700 |
| July 18, 2025 | 1,040 | 1,035 | 1,035 | 1,041 | 1,030 | 12,200 |
| July 17, 2025 | 1,034 | 1,040 | 1,040 | 1,040 | 1,026 | 33,000 |
| July 16, 2025 | 1,030 | 1,022 | 1,022 | 1,031 | 1,020 | 38,200 |
| July 15, 2025 | 1,046 | 1,036 | 1,036 | 1,046 | 1,033 | 17,400 |
| July 14, 2025 | 1,032 | 1,040 | 1,040 | 1,042 | 1,023 | 23,000 |
| July 11, 2025 | 1,051 | 1,032 | 1,032 | 1,059 | 1,027 | 45,100 |
| July 10, 2025 | 1,035 | 1,029 | 1,029 | 1,037 | 1,017 | 49,300 |
| July 09, 2025 | 1,030 | 1,029 | 1,029 | 1,034 | 1,025 | 13,700 |
| July 08, 2025 | 1,028 | 1,027 | 1,027 | 1,031 | 1,023 | 12,100 |
| July 07, 2025 | 1,027 | 1,025 | 1,025 | 1,030 | 1,025 | 8,100 |
| July 04, 2025 | 1,034 | 1,027 | 1,027 | 1,034 | 1,024 | 5,900 |
| July 03, 2025 | 1,026 | 1,034 | 1,034 | 1,034 | 1,025 | 9,000 |
| July 02, 2025 | 1,008 | 1,026 | 1,026 | 1,034 | 1,008 | 23,600 |