1,200.00
-13(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,303 | 1,200 | 1,200 | 1,378 | 1,186 | 1.06M |
| October 02, 2025 | 1,067 | 1,213 | 1,213 | 1,224 | 1,067 | 341,500 |
| October 01, 2025 | 1,135 | 1,066 | 1,066 | 1,135 | 1,064 | 91,700 |
| September 30, 2025 | 1,151 | 1,136 | 1,136 | 1,151 | 1,130 | 29,900 |
| September 29, 2025 | 1,172 | 1,148 | 1,148 | 1,172 | 1,138 | 48,300 |
| September 26, 2025 | 1,177 | 1,152 | 1,152 | 1,185 | 1,152 | 41,600 |
| September 25, 2025 | 1,210 | 1,166 | 1,166 | 1,210 | 1,166 | 56,900 |
| September 24, 2025 | 1,265 | 1,208 | 1,208 | 1,267 | 1,205 | 43,700 |
| September 22, 2025 | 1,232 | 1,245 | 1,245 | 1,284 | 1,220 | 123,200 |
| September 19, 2025 | 1,288 | 1,232 | 1,232 | 1,295 | 1,210 | 76,600 |
| September 18, 2025 | 1,205 | 1,275 | 1,275 | 1,280 | 1,188 | 152,900 |
| September 17, 2025 | 1,177 | 1,186 | 1,186 | 1,206 | 1,177 | 27,700 |
| September 16, 2025 | 1,172 | 1,177 | 1,177 | 1,192 | 1,162 | 15,900 |
| September 12, 2025 | 1,178 | 1,169 | 1,169 | 1,178 | 1,154 | 34,000 |
| September 11, 2025 | 1,165 | 1,170 | 1,170 | 1,172 | 1,150 | 26,200 |
| September 10, 2025 | 1,159 | 1,161 | 1,161 | 1,161 | 1,133 | 20,700 |
| September 09, 2025 | 1,151 | 1,150 | 1,150 | 1,167 | 1,145 | 22,500 |
| September 08, 2025 | 1,145 | 1,150 | 1,150 | 1,190 | 1,145 | 55,900 |
| September 05, 2025 | 1,126 | 1,141 | 1,141 | 1,152 | 1,111 | 35,000 |
| September 04, 2025 | 1,131 | 1,120 | 1,120 | 1,131 | 1,112 | 21,600 |
| September 03, 2025 | 1,152 | 1,115 | 1,115 | 1,153 | 1,113 | 37,500 |
| September 02, 2025 | 1,170 | 1,150 | 1,150 | 1,184 | 1,146 | 30,300 |
| September 01, 2025 | 1,189 | 1,167 | 1,167 | 1,234 | 1,163 | 68,200 |
| August 29, 2025 | 1,169 | 1,198 | 1,198 | 1,215 | 1,166 | 35,600 |
| August 28, 2025 | 1,188 | 1,166 | 1,166 | 1,192 | 1,164 | 40,200 |
| August 27, 2025 | 1,207 | 1,193 | 1,193 | 1,208 | 1,186 | 41,800 |
| August 26, 2025 | 1,218 | 1,207 | 1,207 | 1,219 | 1,202 | 13,600 |
| August 25, 2025 | 1,210 | 1,224 | 1,224 | 1,241 | 1,210 | 42,400 |
| August 22, 2025 | 1,195 | 1,203 | 1,203 | 1,219 | 1,186 | 27,800 |
| August 21, 2025 | 1,198 | 1,195 | 1,195 | 1,208 | 1,183 | 22,200 |
| August 20, 2025 | 1,226 | 1,189 | 1,189 | 1,226 | 1,185 | 34,800 |
| August 19, 2025 | 1,220 | 1,226 | 1,226 | 1,236 | 1,205 | 35,500 |
| August 18, 2025 | 1,224 | 1,223 | 1,223 | 1,244 | 1,212 | 40,500 |
| August 15, 2025 | 1,216 | 1,227 | 1,227 | 1,276 | 1,213 | 72,100 |
| August 14, 2025 | 1,240 | 1,244 | 1,244 | 1,260 | 1,232 | 34,600 |
| August 13, 2025 | 1,240 | 1,241 | 1,241 | 1,254 | 1,240 | 16,800 |
| August 12, 2025 | 1,258 | 1,240 | 1,240 | 1,258 | 1,223 | 28,500 |
| August 08, 2025 | 1,256 | 1,243 | 1,243 | 1,259 | 1,234 | 19,200 |
| August 07, 2025 | 1,231 | 1,266 | 1,266 | 1,269 | 1,225 | 37,600 |
| August 06, 2025 | 1,248 | 1,231 | 1,231 | 1,258 | 1,229 | 72,300 |
| August 05, 2025 | 1,218 | 1,246 | 1,246 | 1,263 | 1,217 | 28,600 |
| August 04, 2025 | 1,200 | 1,217 | 1,217 | 1,225 | 1,199 | 26,400 |
| August 01, 2025 | 1,209 | 1,225 | 1,225 | 1,226 | 1,202 | 16,000 |
| July 31, 2025 | 1,205 | 1,209 | 1,209 | 1,213 | 1,199 | 14,500 |
| July 30, 2025 | 1,197 | 1,198 | 1,198 | 1,205 | 1,184 | 22,200 |
| July 29, 2025 | 1,215 | 1,195 | 1,195 | 1,245 | 1,189 | 41,700 |
| July 28, 2025 | 1,216 | 1,209 | 1,209 | 1,220 | 1,203 | 15,700 |
| July 25, 2025 | 1,215 | 1,207 | 1,207 | 1,220 | 1,204 | 14,100 |
| July 24, 2025 | 1,237 | 1,215 | 1,215 | 1,240 | 1,213 | 55,700 |
| July 23, 2025 | 1,200 | 1,228 | 1,228 | 1,252 | 1,198 | 139,300 |
| July 22, 2025 | 1,167 | 1,211 | 1,211 | 1,211 | 1,157 | 63,700 |
| July 18, 2025 | 1,180 | 1,164 | 1,164 | 1,195 | 1,159 | 38,700 |
| July 17, 2025 | 1,172 | 1,180 | 1,180 | 1,185 | 1,156 | 51,200 |
| July 16, 2025 | 1,123 | 1,156 | 1,156 | 1,211 | 1,110 | 139,500 |
| July 15, 2025 | 1,162 | 1,134 | 1,134 | 1,162 | 1,126 | 42,500 |
| July 14, 2025 | 1,173 | 1,160 | 1,160 | 1,187 | 1,160 | 24,900 |
| July 11, 2025 | 1,172 | 1,185 | 1,185 | 1,187 | 1,168 | 26,400 |
| July 10, 2025 | 1,206 | 1,175 | 1,175 | 1,214 | 1,170 | 41,500 |
| July 09, 2025 | 1,154 | 1,214 | 1,214 | 1,214 | 1,154 | 44,000 |
| July 08, 2025 | 1,139 | 1,142 | 1,142 | 1,152 | 1,131 | 20,000 |