1,587.00
-13(-0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,600 | 1,587 | 1,587 | 1,605 | 1,586 | 15,900 |
| September 25, 2025 | 1,589 | 1,600 | 1,600 | 1,609 | 1,589 | 8,600 |
| September 24, 2025 | 1,584 | 1,585 | 1,585 | 1,587 | 1,575 | 8,300 |
| September 22, 2025 | 1,571 | 1,575 | 1,575 | 1,575 | 1,569 | 4,600 |
| September 19, 2025 | 1,570 | 1,555 | 1,555 | 1,575 | 1,548 | 3,900 |
| September 18, 2025 | 1,579 | 1,572 | 1,572 | 1,579 | 1,565 | 2,700 |
| September 17, 2025 | 1,577 | 1,577 | 1,577 | 1,577 | 1,551 | 4,700 |
| September 16, 2025 | 1,569 | 1,565 | 1,565 | 1,586 | 1,554 | 14,100 |
| September 12, 2025 | 1,534 | 1,544 | 1,544 | 1,548 | 1,534 | 3,000 |
| September 11, 2025 | 1,546 | 1,534 | 1,534 | 1,550 | 1,530 | 8,700 |
| September 10, 2025 | 1,514 | 1,531 | 1,531 | 1,531 | 1,514 | 5,600 |
| September 09, 2025 | 1,511 | 1,514 | 1,514 | 1,526 | 1,511 | 4,200 |
| September 08, 2025 | 1,515 | 1,512 | 1,512 | 1,519 | 1,510 | 7,200 |
| September 05, 2025 | 1,536 | 1,510 | 1,510 | 1,536 | 1,510 | 11,400 |
| September 04, 2025 | 1,538 | 1,522 | 1,522 | 1,538 | 1,520 | 5,600 |
| September 03, 2025 | 1,545 | 1,538 | 1,538 | 1,549 | 1,535 | 4,800 |
| September 02, 2025 | 1,562 | 1,546 | 1,546 | 1,562 | 1,544 | 5,400 |
| September 01, 2025 | 1,526 | 1,558 | 1,558 | 1,558 | 1,525 | 6,100 |
| August 29, 2025 | 1,542 | 1,531 | 1,531 | 1,549 | 1,525 | 4,300 |
| August 28, 2025 | 1,540 | 1,540 | 1,540 | 1,582 | 1,540 | 18,200 |
| August 27, 2025 | 1,496 | 1,539 | 1,539 | 1,551 | 1,496 | 35,700 |
| August 26, 2025 | 1,489 | 1,495 | 1,495 | 1,495 | 1,480 | 4,800 |
| August 25, 2025 | 1,492 | 1,488 | 1,488 | 1,498 | 1,481 | 6,800 |
| August 22, 2025 | 1,489 | 1,482 | 1,482 | 1,491 | 1,482 | 5,100 |
| August 21, 2025 | 1,480 | 1,490 | 1,490 | 1,495 | 1,480 | 4,500 |
| August 20, 2025 | 1,508 | 1,480 | 1,480 | 1,508 | 1,476 | 10,700 |
| August 19, 2025 | 1,509 | 1,501 | 1,501 | 1,509 | 1,497 | 12,300 |
| August 18, 2025 | 1,500 | 1,508 | 1,508 | 1,508 | 1,500 | 6,200 |
| August 15, 2025 | 1,495 | 1,500 | 1,500 | 1,500 | 1,492 | 10,200 |
| August 14, 2025 | 1,494 | 1,492 | 1,492 | 1,494 | 1,485 | 4,000 |
| August 13, 2025 | 1,497 | 1,480 | 1,480 | 1,497 | 1,480 | 6,800 |
| August 12, 2025 | 1,490 | 1,496 | 1,496 | 1,500 | 1,490 | 11,500 |
| August 08, 2025 | 1,499 | 1,490 | 1,490 | 1,499 | 1,488 | 7,400 |
| August 07, 2025 | 1,498 | 1,495 | 1,495 | 1,500 | 1,492 | 6,700 |
| August 06, 2025 | 1,476 | 1,493 | 1,493 | 1,497 | 1,476 | 8,600 |
| August 05, 2025 | 1,466 | 1,472 | 1,472 | 1,480 | 1,463 | 5,600 |
| August 04, 2025 | 1,457 | 1,460 | 1,460 | 1,469 | 1,450 | 13,800 |
| August 01, 2025 | 1,469 | 1,479 | 1,479 | 1,483 | 1,467 | 8,700 |
| July 31, 2025 | 1,464 | 1,466 | 1,466 | 1,468 | 1,457 | 5,300 |
| July 30, 2025 | 1,461 | 1,464 | 1,464 | 1,468 | 1,460 | 5,800 |
| July 29, 2025 | 1,468 | 1,461 | 1,461 | 1,470 | 1,460 | 3,200 |
| July 28, 2025 | 1,464 | 1,463 | 1,463 | 1,469 | 1,457 | 12,800 |
| July 25, 2025 | 1,448 | 1,455 | 1,455 | 1,465 | 1,441 | 29,300 |
| July 24, 2025 | 1,478 | 1,496 | 1,496 | 1,497 | 1,464 | 29,100 |
| July 23, 2025 | 1,460 | 1,453 | 1,453 | 1,470 | 1,453 | 11,300 |
| July 22, 2025 | 1,441 | 1,455 | 1,455 | 1,462 | 1,437 | 11,800 |
| July 18, 2025 | 1,432 | 1,435 | 1,435 | 1,440 | 1,430 | 5,700 |
| July 17, 2025 | 1,435 | 1,432 | 1,432 | 1,436 | 1,421 | 7,500 |
| July 16, 2025 | 1,432 | 1,426 | 1,426 | 1,432 | 1,415 | 15,700 |
| July 15, 2025 | 1,423 | 1,417 | 1,417 | 1,434 | 1,417 | 7,300 |
| July 14, 2025 | 1,426 | 1,421 | 1,421 | 1,427 | 1,419 | 4,500 |
| July 11, 2025 | 1,416 | 1,421 | 1,421 | 1,425 | 1,416 | 2,500 |
| July 10, 2025 | 1,420 | 1,416 | 1,416 | 1,434 | 1,416 | 12,700 |
| July 09, 2025 | 1,403 | 1,414 | 1,414 | 1,420 | 1,403 | 6,700 |
| July 08, 2025 | 1,404 | 1,406 | 1,406 | 1,408 | 1,403 | 2,000 |
| July 07, 2025 | 1,406 | 1,404 | 1,404 | 1,406 | 1,401 | 2,900 |
| July 04, 2025 | 1,400 | 1,406 | 1,406 | 1,406 | 1,400 | 11,700 |
| July 03, 2025 | 1,407 | 1,404 | 1,404 | 1,410 | 1,401 | 4,500 |
| July 02, 2025 | 1,408 | 1,410 | 1,410 | 1,410 | 1,404 | 2,600 |
| July 01, 2025 | 1,407 | 1,405 | 1,405 | 1,409 | 1,404 | 2,900 |