1,274.00
-5(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,262 | 1,274 | 1,274 | 1,285 | 1,252 | 17,600 |
| September 25, 2025 | 1,294 | 1,279 | 1,279 | 1,294 | 1,241 | 22,100 |
| September 24, 2025 | 1,310 | 1,289 | 1,289 | 1,310 | 1,246 | 49,000 |
| September 22, 2025 | 1,358 | 1,324 | 1,324 | 1,380 | 1,304 | 47,600 |
| September 19, 2025 | 1,329 | 1,358 | 1,358 | 1,358 | 1,306 | 67,800 |
| September 18, 2025 | 1,323 | 1,323 | 1,323 | 1,329 | 1,275 | 44,800 |
| September 17, 2025 | 1,348 | 1,309 | 1,309 | 1,348 | 1,287 | 53,600 |
| September 16, 2025 | 1,250 | 1,350 | 1,350 | 1,350 | 1,235 | 91,600 |
| September 12, 2025 | 1,273 | 1,250 | 1,250 | 1,273 | 1,201 | 54,200 |
| September 11, 2025 | 1,272 | 1,273 | 1,273 | 1,286 | 1,269 | 17,700 |
| September 10, 2025 | 1,263 | 1,288 | 1,288 | 1,288 | 1,253 | 29,700 |
| September 09, 2025 | 1,292 | 1,269 | 1,269 | 1,319 | 1,251 | 46,100 |
| September 08, 2025 | 1,296 | 1,292 | 1,292 | 1,321 | 1,261 | 41,800 |
| September 05, 2025 | 1,320 | 1,305 | 1,305 | 1,321 | 1,296 | 30,400 |
| September 04, 2025 | 1,281 | 1,313 | 1,313 | 1,338 | 1,277 | 69,200 |
| September 03, 2025 | 1,297 | 1,251 | 1,251 | 1,316 | 1,250 | 67,900 |
| September 02, 2025 | 1,380 | 1,327 | 1,327 | 1,399 | 1,272 | 315,300 |
| September 01, 2025 | 1,191 | 1,192 | 1,192 | 1,203 | 1,191 | 8,800 |
| August 29, 2025 | 1,198 | 1,198 | 1,198 | 1,200 | 1,188 | 9,100 |
| August 28, 2025 | 1,166 | 1,188 | 1,188 | 1,200 | 1,162 | 14,000 |
| August 27, 2025 | 1,191 | 1,170 | 1,170 | 1,210 | 1,170 | 20,000 |
| August 26, 2025 | 1,180 | 1,188 | 1,188 | 1,189 | 1,133 | 22,400 |
| August 25, 2025 | 1,166 | 1,175 | 1,175 | 1,198 | 1,150 | 46,100 |
| August 22, 2025 | 1,110 | 1,125 | 1,125 | 1,140 | 1,100 | 8,300 |
| August 21, 2025 | 1,111 | 1,110 | 1,110 | 1,123 | 1,110 | 4,600 |
| August 20, 2025 | 1,123 | 1,110 | 1,110 | 1,123 | 1,093 | 9,900 |
| August 19, 2025 | 1,123 | 1,123 | 1,123 | 1,150 | 1,111 | 39,200 |
| August 18, 2025 | 1,080 | 1,122 | 1,122 | 1,122 | 1,075 | 31,700 |
| August 15, 2025 | 1,051 | 1,062 | 1,062 | 1,068 | 1,051 | 5,800 |
| August 14, 2025 | 1,044 | 1,066 | 1,066 | 1,069 | 1,044 | 4,000 |
| August 13, 2025 | 1,060 | 1,051 | 1,051 | 1,075 | 1,050 | 5,800 |
| August 12, 2025 | 1,040 | 1,059 | 1,059 | 1,080 | 1,036 | 30,700 |
| August 08, 2025 | 1,038 | 1,035 | 1,035 | 1,038 | 1,017 | 8,400 |
| August 07, 2025 | 1,014 | 1,029 | 1,029 | 1,029 | 1,014 | 6,900 |
| August 06, 2025 | 1,015 | 1,013 | 1,013 | 1,017 | 1,006 | 9,200 |
| August 05, 2025 | 1,000 | 1,000 | 1,000 | 1,006 | 999 | 3,200 |
| August 04, 2025 | 994 | 1,000 | 1,000 | 1,012 | 984 | 7,600 |
| August 01, 2025 | 1,009 | 1,008 | 1,008 | 1,016 | 1,004 | 2,700 |
| July 31, 2025 | 1,007 | 1,016 | 1,016 | 1,016 | 1,006 | 2,300 |
| July 30, 2025 | 1,014 | 1,004 | 1,004 | 1,015 | 1,004 | 1,200 |
| July 29, 2025 | 1,009 | 1,008 | 1,008 | 1,014 | 1,005 | 1,200 |
| July 28, 2025 | 1,010 | 1,015 | 1,015 | 1,023 | 1,002 | 7,400 |
| July 25, 2025 | 1,010 | 1,014 | 1,014 | 1,019 | 1,001 | 8,800 |
| July 24, 2025 | 1,047 | 1,011 | 1,011 | 1,056 | 1,011 | 26,300 |
| July 23, 2025 | 1,059 | 1,047 | 1,047 | 1,080 | 1,011 | 34,700 |
| July 22, 2025 | 1,011 | 1,013 | 1,013 | 1,019 | 997 | 14,100 |
| July 18, 2025 | 1,045 | 1,014 | 1,014 | 1,045 | 1,001 | 10,900 |
| July 17, 2025 | 1,045 | 1,038 | 1,038 | 1,045 | 1,033 | 6,700 |
| July 16, 2025 | 1,020 | 1,034 | 1,034 | 1,034 | 1,020 | 6,200 |
| July 15, 2025 | 1,022 | 1,017 | 1,017 | 1,025 | 1,013 | 17,400 |
| July 14, 2025 | 1,003 | 1,007 | 1,007 | 1,012 | 990 | 10,200 |
| July 11, 2025 | 1,010 | 1,003 | 1,003 | 1,016 | 1,001 | 3,500 |
| July 10, 2025 | 1,004 | 1,009 | 1,009 | 1,025 | 1,001 | 6,800 |
| July 09, 2025 | 994 | 1,005 | 1,005 | 1,034 | 965 | 42,000 |
| July 08, 2025 | 1,004 | 991 | 991 | 1,015 | 990 | 28,100 |
| July 07, 2025 | 969 | 1,004 | 1,004 | 1,005 | 954 | 49,300 |
| July 04, 2025 | 900 | 963 | 963 | 990 | 900 | 61,900 |
| July 03, 2025 | 871 | 872 | 872 | 875 | 870 | 3,600 |
| July 02, 2025 | 875 | 866 | 866 | 875 | 866 | 1,100 |
| July 01, 2025 | 900 | 875 | 875 | 900 | 875 | 4,300 |