1,267.00
-37(-2.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,314 | 1,267 | 1,267 | 1,314 | 1,264 | 64,900 |
| September 25, 2025 | 1,357 | 1,304 | 1,304 | 1,367 | 1,289 | 64,200 |
| September 24, 2025 | 1,279 | 1,319 | 1,319 | 1,325 | 1,256 | 44,600 |
| September 22, 2025 | 1,254 | 1,285 | 1,285 | 1,285 | 1,250 | 25,500 |
| September 19, 2025 | 1,254 | 1,253 | 1,253 | 1,265 | 1,231 | 19,500 |
| September 18, 2025 | 1,221 | 1,248 | 1,248 | 1,257 | 1,219 | 26,800 |
| September 17, 2025 | 1,248 | 1,225 | 1,225 | 1,248 | 1,221 | 26,800 |
| September 16, 2025 | 1,237 | 1,249 | 1,249 | 1,249 | 1,214 | 26,000 |
| September 12, 2025 | 1,256 | 1,239 | 1,239 | 1,256 | 1,236 | 32,500 |
| September 11, 2025 | 1,285 | 1,256 | 1,256 | 1,298 | 1,255 | 29,100 |
| September 10, 2025 | 1,266 | 1,283 | 1,283 | 1,287 | 1,265 | 16,500 |
| September 09, 2025 | 1,280 | 1,266 | 1,266 | 1,296 | 1,266 | 20,500 |
| September 08, 2025 | 1,251 | 1,275 | 1,275 | 1,276 | 1,251 | 16,200 |
| September 05, 2025 | 1,240 | 1,254 | 1,254 | 1,268 | 1,234 | 19,600 |
| September 04, 2025 | 1,265 | 1,245 | 1,245 | 1,277 | 1,245 | 15,300 |
| September 03, 2025 | 1,278 | 1,263 | 1,263 | 1,299 | 1,255 | 29,800 |
| September 02, 2025 | 1,261 | 1,278 | 1,278 | 1,279 | 1,252 | 29,700 |
| September 01, 2025 | 1,275 | 1,268 | 1,268 | 1,278 | 1,259 | 21,800 |
| August 29, 2025 | 1,290 | 1,287 | 1,287 | 1,309 | 1,278 | 28,600 |
| August 28, 2025 | 1,303 | 1,287 | 1,287 | 1,314 | 1,273 | 34,200 |
| August 27, 2025 | 1,295 | 1,313 | 1,313 | 1,336 | 1,284 | 26,600 |
| August 26, 2025 | 1,310 | 1,299 | 1,299 | 1,327 | 1,299 | 29,300 |
| August 25, 2025 | 1,345 | 1,319 | 1,319 | 1,345 | 1,309 | 28,900 |
| August 22, 2025 | 1,339 | 1,336 | 1,336 | 1,345 | 1,302 | 46,900 |
| August 21, 2025 | 1,306 | 1,330 | 1,330 | 1,350 | 1,306 | 56,300 |
| August 20, 2025 | 1,264 | 1,312 | 1,312 | 1,324 | 1,251 | 67,900 |
| August 19, 2025 | 1,252 | 1,261 | 1,261 | 1,275 | 1,251 | 24,000 |
| August 18, 2025 | 1,245 | 1,260 | 1,260 | 1,279 | 1,245 | 21,600 |
| August 15, 2025 | 1,284 | 1,244 | 1,244 | 1,284 | 1,244 | 34,100 |
| August 14, 2025 | 1,235 | 1,284 | 1,284 | 1,288 | 1,230 | 84,600 |
| August 13, 2025 | 1,284 | 1,252 | 1,252 | 1,286 | 1,247 | 54,300 |
| August 12, 2025 | 1,294 | 1,286 | 1,286 | 1,310 | 1,270 | 58,900 |
| August 08, 2025 | 1,344 | 1,302 | 1,302 | 1,344 | 1,300 | 60,100 |
| August 07, 2025 | 1,354 | 1,346 | 1,346 | 1,370 | 1,332 | 72,800 |
| August 06, 2025 | 1,380 | 1,343 | 1,343 | 1,380 | 1,338 | 77,500 |
| August 05, 2025 | 1,326 | 1,386 | 1,386 | 1,410 | 1,316 | 129,400 |
| August 04, 2025 | 1,303 | 1,334 | 1,334 | 1,338 | 1,290 | 103,300 |
| August 01, 2025 | 1,313 | 1,348 | 1,348 | 1,362 | 1,279 | 208,700 |
| July 31, 2025 | 1,172 | 1,313 | 1,313 | 1,314 | 1,160 | 730,700 |
| July 30, 2025 | 1,102 | 1,123 | 1,123 | 1,127 | 1,079 | 82,900 |
| July 29, 2025 | 1,132 | 1,097 | 1,097 | 1,132 | 1,090 | 52,700 |
| July 28, 2025 | 1,109 | 1,144 | 1,144 | 1,144 | 1,105 | 47,500 |
| July 25, 2025 | 1,080 | 1,104 | 1,104 | 1,106 | 1,078 | 21,700 |
| July 24, 2025 | 1,094 | 1,080 | 1,080 | 1,094 | 1,068 | 20,700 |
| July 23, 2025 | 1,101 | 1,095 | 1,095 | 1,109 | 1,063 | 44,000 |
| July 22, 2025 | 1,037 | 1,097 | 1,097 | 1,117 | 1,037 | 64,400 |
| July 18, 2025 | 1,054 | 1,027 | 1,027 | 1,054 | 1,010 | 26,800 |
| July 17, 2025 | 1,030 | 1,045 | 1,045 | 1,058 | 1,030 | 35,900 |
| July 16, 2025 | 1,021 | 1,021 | 1,021 | 1,021 | 1,008 | 6,700 |
| July 15, 2025 | 1,042 | 1,023 | 1,023 | 1,042 | 1,009 | 15,200 |
| July 14, 2025 | 1,015 | 1,030 | 1,030 | 1,040 | 1,011 | 33,500 |
| July 11, 2025 | 987 | 1,005 | 1,005 | 1,010 | 982 | 15,300 |
| July 10, 2025 | 992 | 987 | 987 | 992 | 984 | 6,200 |
| July 09, 2025 | 994 | 988 | 988 | 996 | 988 | 6,600 |
| July 08, 2025 | 989 | 990 | 990 | 1,000 | 986 | 8,800 |
| July 07, 2025 | 1,004 | 993 | 993 | 1,004 | 984 | 12,300 |
| July 04, 2025 | 1,005 | 1,004 | 1,004 | 1,013 | 1,000 | 19,000 |
| July 03, 2025 | 956 | 1,002 | 1,002 | 1,002 | 956 | 37,200 |
| July 02, 2025 | 975 | 955 | 955 | 975 | 955 | 14,300 |
| July 01, 2025 | 964 | 982 | 982 | 982 | 960 | 32,000 |