1,170.00
-28(-2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,188 | 1,170 | 1,170 | 1,198 | 1,168 | 404,900 |
| September 25, 2025 | 1,198 | 1,198 | 1,198 | 1,210 | 1,189 | 623,300 |
| September 24, 2025 | 1,177 | 1,184 | 1,184 | 1,184 | 1,157 | 508,100 |
| September 22, 2025 | 1,169 | 1,170 | 1,170 | 1,180 | 1,162 | 372,500 |
| September 19, 2025 | 1,136 | 1,157 | 1,157 | 1,172 | 1,136 | 718,600 |
| September 18, 2025 | 1,119 | 1,134 | 1,134 | 1,136 | 1,117 | 675,700 |
| September 17, 2025 | 1,131 | 1,118 | 1,118 | 1,133 | 1,118 | 401,000 |
| September 16, 2025 | 1,126 | 1,135 | 1,135 | 1,136 | 1,117 | 693,300 |
| September 12, 2025 | 1,130 | 1,126 | 1,126 | 1,136 | 1,123 | 562,900 |
| September 11, 2025 | 1,133 | 1,137 | 1,137 | 1,141 | 1,130 | 827,500 |
| September 10, 2025 | 1,126 | 1,120 | 1,120 | 1,128 | 1,109 | 413,500 |
| September 09, 2025 | 1,120 | 1,123 | 1,123 | 1,139 | 1,116 | 671,700 |
| September 08, 2025 | 1,131 | 1,112 | 1,112 | 1,137 | 1,108 | 784,300 |
| September 05, 2025 | 1,129 | 1,121 | 1,121 | 1,130 | 1,108 | 818,300 |
| September 04, 2025 | 1,131 | 1,130 | 1,130 | 1,145 | 1,127 | 568,000 |
| September 03, 2025 | 1,158 | 1,139 | 1,139 | 1,165 | 1,135 | 714,900 |
| September 02, 2025 | 1,165 | 1,165 | 1,165 | 1,176 | 1,158 | 371,600 |
| September 01, 2025 | 1,182 | 1,166 | 1,166 | 1,187 | 1,162 | 515,900 |
| August 29, 2025 | 1,186 | 1,184 | 1,184 | 1,194 | 1,183 | 254,100 |
| August 28, 2025 | 1,186 | 1,195 | 1,195 | 1,195 | 1,182 | 399,400 |
| August 27, 2025 | 1,204 | 1,194 | 1,194 | 1,208 | 1,189 | 430,600 |
| August 26, 2025 | 1,222 | 1,206 | 1,206 | 1,226 | 1,206 | 227,000 |
| August 25, 2025 | 1,219 | 1,224 | 1,224 | 1,240 | 1,212 | 497,500 |
| August 22, 2025 | 1,198 | 1,201 | 1,201 | 1,210 | 1,195 | 335,500 |
| August 21, 2025 | 1,222 | 1,199 | 1,199 | 1,224 | 1,198 | 593,600 |
| August 20, 2025 | 1,250 | 1,223 | 1,223 | 1,251 | 1,223 | 409,100 |
| August 19, 2025 | 1,225 | 1,245 | 1,245 | 1,248 | 1,224 | 500,600 |
| August 18, 2025 | 1,265 | 1,228 | 1,228 | 1,273 | 1,228 | 1.05M |
| August 15, 2025 | 1,301 | 1,242 | 1,242 | 1,333 | 1,241 | 2.39M |
| August 14, 2025 | 1,158 | 1,157 | 1,157 | 1,165 | 1,149 | 550,200 |
| August 13, 2025 | 1,174 | 1,153 | 1,153 | 1,181 | 1,153 | 559,500 |
| August 12, 2025 | 1,167 | 1,164 | 1,164 | 1,174 | 1,157 | 459,900 |
| August 08, 2025 | 1,162 | 1,163 | 1,163 | 1,169 | 1,154 | 283,200 |
| August 07, 2025 | 1,152 | 1,161 | 1,161 | 1,170 | 1,152 | 220,900 |
| August 06, 2025 | 1,167 | 1,152 | 1,152 | 1,169 | 1,148 | 291,600 |
| August 05, 2025 | 1,166 | 1,162 | 1,162 | 1,169 | 1,150 | 291,400 |
| August 04, 2025 | 1,148 | 1,161 | 1,161 | 1,168 | 1,148 | 229,700 |
| August 01, 2025 | 1,159 | 1,176 | 1,176 | 1,177 | 1,158 | 259,200 |
| July 31, 2025 | 1,160 | 1,163 | 1,163 | 1,163 | 1,149 | 194,600 |
| July 30, 2025 | 1,150 | 1,158 | 1,158 | 1,159 | 1,144 | 234,200 |
| July 29, 2025 | 1,154 | 1,150 | 1,150 | 1,154 | 1,144 | 222,800 |
| July 28, 2025 | 1,147 | 1,154 | 1,154 | 1,163 | 1,142 | 234,700 |
| July 25, 2025 | 1,174 | 1,147 | 1,147 | 1,174 | 1,147 | 309,000 |
| July 24, 2025 | 1,173 | 1,171 | 1,171 | 1,180 | 1,149 | 306,600 |
| July 23, 2025 | 1,145 | 1,173 | 1,173 | 1,179 | 1,145 | 556,300 |
| July 22, 2025 | 1,150 | 1,148 | 1,148 | 1,159 | 1,146 | 236,100 |
| July 18, 2025 | 1,159 | 1,150 | 1,150 | 1,159 | 1,146 | 226,500 |
| July 17, 2025 | 1,159 | 1,147 | 1,147 | 1,172 | 1,147 | 336,000 |
| July 16, 2025 | 1,142 | 1,152 | 1,152 | 1,159 | 1,137 | 210,900 |
| July 15, 2025 | 1,146 | 1,140 | 1,140 | 1,157 | 1,138 | 261,900 |
| July 14, 2025 | 1,129 | 1,145 | 1,145 | 1,145 | 1,127 | 226,000 |
| July 11, 2025 | 1,122 | 1,135 | 1,135 | 1,145 | 1,118 | 355,600 |
| July 10, 2025 | 1,140 | 1,115 | 1,115 | 1,141 | 1,112 | 310,000 |
| July 09, 2025 | 1,143 | 1,129 | 1,129 | 1,147 | 1,113 | 307,300 |
| July 08, 2025 | 1,114 | 1,128 | 1,128 | 1,134 | 1,109 | 239,100 |
| July 07, 2025 | 1,108 | 1,113 | 1,113 | 1,124 | 1,106 | 293,800 |
| July 04, 2025 | 1,123 | 1,110 | 1,110 | 1,129 | 1,109 | 228,500 |
| July 03, 2025 | 1,129 | 1,121 | 1,121 | 1,131 | 1,117 | 196,300 |
| July 02, 2025 | 1,119 | 1,119 | 1,119 | 1,136 | 1,115 | 371,500 |
| July 01, 2025 | 1,153 | 1,133 | 1,133 | 1,160 | 1,131 | 405,300 |