1,145.00
-2(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,248 | 1,210 | 1,210 | 1,254 | 1,210 | 23,500 |
| September 04, 2025 | 1,235 | 1,243 | 1,243 | 1,256 | 1,228 | 6,000 |
| September 03, 2025 | 1,236 | 1,231 | 1,231 | 1,253 | 1,222 | 3,400 |
| September 02, 2025 | 1,242 | 1,245 | 1,245 | 1,257 | 1,242 | 1,300 |
| September 01, 2025 | 1,233 | 1,265 | 1,265 | 1,265 | 1,233 | 5,400 |
| August 29, 2025 | 1,225 | 1,239 | 1,239 | 1,250 | 1,218 | 10,200 |
| August 28, 2025 | 1,230 | 1,225 | 1,225 | 1,230 | 1,220 | 1,400 |
| August 27, 2025 | 1,210 | 1,221 | 1,221 | 1,237 | 1,210 | 2,800 |
| August 26, 2025 | 1,183 | 1,198 | 1,198 | 1,213 | 1,183 | 16,600 |
| August 25, 2025 | 1,243 | 1,243 | 1,243 | 1,244 | 1,224 | 8,100 |
| August 22, 2025 | 1,200 | 1,213 | 1,213 | 1,230 | 1,170 | 22,400 |
| August 21, 2025 | 1,180 | 1,200 | 1,200 | 1,200 | 1,180 | 800 |
| August 20, 2025 | 1,209 | 1,210 | 1,210 | 1,210 | 1,198 | 3,200 |
| August 19, 2025 | 1,176 | 1,205 | 1,205 | 1,224 | 1,176 | 4,000 |
| August 18, 2025 | 1,165 | 1,181 | 1,181 | 1,187 | 1,165 | 7,100 |
| August 15, 2025 | 1,163 | 1,160 | 1,160 | 1,163 | 1,155 | 300 |
| August 14, 2025 | 1,167 | 1,157 | 1,157 | 1,167 | 1,157 | 800 |
| August 13, 2025 | 1,167 | 1,167 | 1,167 | 1,167 | 1,160 | 1,900 |
| August 12, 2025 | 1,165 | 1,166 | 1,166 | 1,166 | 1,154 | 4,400 |
| August 08, 2025 | 1,147 | 1,149 | 1,149 | 1,149 | 1,142 | 1,000 |
| August 07, 2025 | 1,146 | 1,146 | 1,146 | 1,146 | 1,141 | 2,100 |
| August 06, 2025 | 1,144 | 1,146 | 1,146 | 1,148 | 1,143 | 800 |
| August 05, 2025 | 1,144 | 1,145 | 1,145 | 1,149 | 1,143 | 3,100 |
| August 04, 2025 | 1,144 | 1,141 | 1,141 | 1,145 | 1,140 | 2,300 |
| August 01, 2025 | 1,141 | 1,140 | 1,140 | 1,141 | 1,136 | 1,700 |
| July 31, 2025 | 1,142 | 1,142 | 1,142 | 1,145 | 1,142 | 900 |
| July 30, 2025 | 1,141 | 1,143 | 1,143 | 1,145 | 1,140 | 2,400 |
| July 29, 2025 | 1,161 | 1,160 | 1,141 | 1,163 | 1,157 | 3,900 |
| July 28, 2025 | 1,161 | 1,162 | 1,142.97 | 1,163 | 1,156 | 2,200 |
| July 25, 2025 | 1,155 | 1,148 | 1,129.2 | 1,180 | 1,148 | 3,100 |
| July 24, 2025 | 1,153 | 1,157 | 1,138.05 | 1,157 | 1,153 | 900 |
| July 23, 2025 | 1,145 | 1,147 | 1,128.21 | 1,152 | 1,145 | 1,000 |
| July 22, 2025 | 1,158 | 1,145 | 1,126.25 | 1,158 | 1,140 | 3,000 |
| July 18, 2025 | 1,153 | 1,151 | 1,132.15 | 1,153 | 1,151 | 1,200 |
| July 17, 2025 | 1,159 | 1,159 | 1,140.02 | 1,159 | 1,159 | 300 |
| July 16, 2025 | 1,151 | 1,151 | 1,132.15 | 1,159 | 1,151 | 1,100 |
| July 15, 2025 | 1,155 | 1,158 | 1,139.03 | 1,158 | 1,155 | 700 |
| July 14, 2025 | 1,168 | 1,150 | 1,131.16 | 1,168 | 1,149 | 3,200 |
| July 11, 2025 | 1,172 | 1,170 | 1,170 | 1,172 | 1,155 | 1,800 |
| July 10, 2025 | 1,174 | 1,172 | 1,172 | 1,174 | 1,172 | 800 |
| July 09, 2025 | 1,179 | 1,174 | 1,174 | 1,179 | 1,159 | 1,200 |
| July 08, 2025 | 1,149 | 1,179 | 1,179 | 1,179 | 1,149 | 1,100 |
| July 07, 2025 | 1,158 | 1,150 | 1,150 | 1,158 | 1,150 | 1,200 |
| July 04, 2025 | 1,160 | 1,149 | 1,149 | 1,160 | 1,131 | 2,900 |
| July 03, 2025 | 1,155 | 1,160 | 1,160 | 1,160 | 1,155 | 300 |
| July 02, 2025 | 1,150 | 1,149 | 1,149 | 1,150 | 1,149 | 500 |
| July 01, 2025 | 1,153 | 1,150 | 1,150 | 1,153 | 1,142 | 1,300 |
| June 30, 2025 | 1,135 | 1,149 | 1,149 | 1,149 | 1,135 | 1,500 |
| June 27, 2025 | 1,146 | 1,134 | 1,134 | 1,146 | 1,133 | 3,700 |
| June 26, 2025 | 1,130 | 1,146 | 1,146 | 1,146 | 1,130 | 2,200 |
| June 25, 2025 | 1,155 | 1,150 | 1,150 | 1,155 | 1,140 | 2,800 |
| June 24, 2025 | 1,143 | 1,153 | 1,153 | 1,157 | 1,140 | 2,700 |
| June 23, 2025 | 1,150 | 1,145 | 1,145 | 1,150 | 1,144 | 800 |
| June 20, 2025 | 1,139 | 1,144 | 1,144 | 1,144 | 1,139 | 500 |
| June 19, 2025 | 1,144 | 1,132 | 1,132 | 1,145 | 1,126 | 5,900 |
| June 18, 2025 | 1,136 | 1,135 | 1,135 | 1,136 | 1,124 | 2,100 |
| June 17, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,132 | 2,100 |
| June 16, 2025 | 1,147 | 1,153 | 1,153 | 1,157 | 1,132 | 3,600 |
| June 13, 2025 | 1,154 | 1,152 | 1,152 | 1,154 | 1,140 | 5,600 |
| June 12, 2025 | 1,158 | 1,154 | 1,154 | 1,158 | 1,153 | 1,800 |