1,530.50
-22(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,551 | 1,552.5 | 1,552.5 | 1,555 | 1,544 | 413,500 |
| September 25, 2025 | 1,550 | 1,551 | 1,551 | 1,552 | 1,540.5 | 275,400 |
| September 24, 2025 | 1,544 | 1,543.5 | 1,543.5 | 1,545 | 1,534 | 193,700 |
| September 22, 2025 | 1,534.5 | 1,541.5 | 1,541.5 | 1,546.5 | 1,531 | 232,400 |
| September 19, 2025 | 1,554 | 1,539.5 | 1,539.5 | 1,556 | 1,534 | 371,700 |
| September 18, 2025 | 1,553 | 1,549.5 | 1,549.5 | 1,554.5 | 1,541 | 168,400 |
| September 17, 2025 | 1,560 | 1,553 | 1,553 | 1,562.5 | 1,547 | 191,100 |
| September 16, 2025 | 1,572 | 1,565.5 | 1,565.5 | 1,572 | 1,557 | 311,400 |
| September 12, 2025 | 1,566 | 1,563 | 1,563 | 1,569.5 | 1,558 | 258,400 |
| September 11, 2025 | 1,551.5 | 1,556 | 1,556 | 1,565 | 1,548.5 | 289,100 |
| September 10, 2025 | 1,552 | 1,555.5 | 1,555.5 | 1,564 | 1,545.5 | 298,600 |
| September 09, 2025 | 1,574 | 1,558 | 1,558 | 1,576 | 1,550 | 185,100 |
| September 08, 2025 | 1,565 | 1,567 | 1,567 | 1,571 | 1,558 | 177,100 |
| September 05, 2025 | 1,559 | 1,561 | 1,561 | 1,565 | 1,551 | 159,700 |
| September 04, 2025 | 1,553 | 1,553 | 1,553 | 1,557 | 1,543 | 123,900 |
| September 03, 2025 | 1,537.5 | 1,551 | 1,551 | 1,555.5 | 1,537.5 | 208,400 |
| September 02, 2025 | 1,535 | 1,543 | 1,543 | 1,550 | 1,535 | 127,400 |
| September 01, 2025 | 1,539.5 | 1,535 | 1,535 | 1,549 | 1,530.5 | 123,800 |
| August 29, 2025 | 1,530 | 1,542 | 1,542 | 1,547 | 1,526 | 148,000 |
| August 28, 2025 | 1,536.5 | 1,535 | 1,535 | 1,540 | 1,529.5 | 115,000 |
| August 27, 2025 | 1,533 | 1,536 | 1,536 | 1,542.5 | 1,528 | 165,200 |
| August 26, 2025 | 1,523.5 | 1,538.5 | 1,538.5 | 1,538.5 | 1,521 | 199,600 |
| August 25, 2025 | 1,532 | 1,528.5 | 1,528.5 | 1,539 | 1,526.5 | 195,200 |
| August 22, 2025 | 1,520 | 1,530 | 1,530 | 1,532.5 | 1,509.5 | 252,400 |
| August 21, 2025 | 1,515 | 1,517.5 | 1,517.5 | 1,522 | 1,505 | 134,600 |
| August 20, 2025 | 1,510 | 1,509.5 | 1,509.5 | 1,519.5 | 1,509 | 227,000 |
| August 19, 2025 | 1,499.5 | 1,509.5 | 1,509.5 | 1,509.5 | 1,499 | 143,900 |
| August 18, 2025 | 1,486 | 1,499.5 | 1,499.5 | 1,502.5 | 1,483 | 199,000 |
| August 15, 2025 | 1,484 | 1,493.5 | 1,493.5 | 1,495.5 | 1,477 | 213,800 |
| August 14, 2025 | 1,479 | 1,479 | 1,479 | 1,482.5 | 1,471 | 148,600 |
| August 13, 2025 | 1,483 | 1,484.5 | 1,484.5 | 1,489 | 1,477 | 184,100 |
| August 12, 2025 | 1,486 | 1,483 | 1,483 | 1,493.5 | 1,483 | 195,700 |
| August 08, 2025 | 1,470 | 1,487.5 | 1,487.5 | 1,488.5 | 1,468 | 250,700 |
| August 07, 2025 | 1,465 | 1,470 | 1,470 | 1,478 | 1,462 | 231,800 |
| August 06, 2025 | 1,462 | 1,465 | 1,465 | 1,470.5 | 1,459 | 238,500 |
| August 05, 2025 | 1,459 | 1,461 | 1,461 | 1,471 | 1,450 | 238,100 |
| August 04, 2025 | 1,455 | 1,458.5 | 1,458.5 | 1,458.5 | 1,433.5 | 349,800 |
| August 01, 2025 | 1,498.5 | 1,472.5 | 1,472.5 | 1,500.5 | 1,461 | 481,400 |
| July 31, 2025 | 1,485.5 | 1,484 | 1,484 | 1,497.5 | 1,443 | 1.41M |
| July 30, 2025 | 1,457.5 | 1,489 | 1,489 | 1,490 | 1,457 | 999,300 |
| July 29, 2025 | 1,472.5 | 1,481.5 | 1,481.5 | 1,494 | 1,472 | 305,900 |
| July 28, 2025 | 1,483.5 | 1,488 | 1,488 | 1,492 | 1,479 | 204,900 |
| July 25, 2025 | 1,475 | 1,485 | 1,485 | 1,485.5 | 1,466 | 273,700 |
| July 24, 2025 | 1,467 | 1,477 | 1,477 | 1,478 | 1,465 | 242,500 |
| July 23, 2025 | 1,468 | 1,468.5 | 1,468.5 | 1,475 | 1,462 | 295,900 |
| July 22, 2025 | 1,452 | 1,458 | 1,458 | 1,467.5 | 1,450 | 181,700 |
| July 18, 2025 | 1,439.5 | 1,446 | 1,446 | 1,449 | 1,437 | 168,500 |
| July 17, 2025 | 1,431 | 1,439.5 | 1,439.5 | 1,440 | 1,427.5 | 137,100 |
| July 16, 2025 | 1,435.5 | 1,433.5 | 1,433.5 | 1,441 | 1,431.5 | 142,900 |
| July 15, 2025 | 1,432 | 1,437.5 | 1,437.5 | 1,442 | 1,431.5 | 135,100 |
| July 14, 2025 | 1,433 | 1,438 | 1,438 | 1,441.5 | 1,428 | 194,700 |
| July 11, 2025 | 1,436 | 1,433 | 1,433 | 1,444 | 1,431.5 | 204,500 |
| July 10, 2025 | 1,430 | 1,426 | 1,426 | 1,433 | 1,420 | 210,300 |
| July 09, 2025 | 1,425 | 1,430 | 1,430 | 1,443.5 | 1,425 | 262,100 |
| July 08, 2025 | 1,404.5 | 1,424 | 1,424 | 1,429 | 1,404 | 342,700 |
| July 07, 2025 | 1,423.5 | 1,414.5 | 1,414.5 | 1,427 | 1,412.5 | 169,000 |
| July 04, 2025 | 1,431.5 | 1,429.5 | 1,429.5 | 1,432 | 1,423.5 | 233,000 |
| July 03, 2025 | 1,415 | 1,426 | 1,426 | 1,427.5 | 1,413 | 209,600 |
| July 02, 2025 | 1,401 | 1,415 | 1,415 | 1,420 | 1,401 | 225,000 |
| July 01, 2025 | 1,393.5 | 1,401 | 1,401 | 1,406.5 | 1,393.5 | 201,000 |