1,155.00
-27(-2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,182 | 1,155 | 1,155 | 1,199 | 1,153 | 14,100 |
| October 01, 2025 | 1,226 | 1,182 | 1,182 | 1,226 | 1,171 | 23,200 |
| September 30, 2025 | 1,250 | 1,224 | 1,224 | 1,250 | 1,218 | 12,100 |
| September 29, 2025 | 1,226 | 1,242 | 1,242 | 1,249 | 1,225 | 9,500 |
| September 26, 2025 | 1,233 | 1,225 | 1,225 | 1,240 | 1,214 | 9,900 |
| September 25, 2025 | 1,210 | 1,233 | 1,233 | 1,242 | 1,185 | 28,000 |
| September 24, 2025 | 1,187 | 1,192 | 1,192 | 1,216 | 1,173 | 34,200 |
| September 22, 2025 | 1,151 | 1,197 | 1,197 | 1,210 | 1,151 | 25,000 |
| September 19, 2025 | 1,163 | 1,149 | 1,149 | 1,173 | 1,142 | 9,600 |
| September 18, 2025 | 1,172 | 1,167 | 1,167 | 1,182 | 1,154 | 14,900 |
| September 17, 2025 | 1,133 | 1,173 | 1,173 | 1,177 | 1,090 | 42,200 |
| September 16, 2025 | 1,124 | 1,132 | 1,132 | 1,160 | 1,122 | 42,200 |
| September 12, 2025 | 1,175 | 1,146 | 1,146 | 1,175 | 1,113 | 35,700 |
| September 11, 2025 | 1,145 | 1,147 | 1,147 | 1,150 | 1,116 | 16,900 |
| September 10, 2025 | 1,144 | 1,146 | 1,146 | 1,158 | 1,123 | 24,700 |
| September 09, 2025 | 1,106 | 1,154 | 1,154 | 1,187 | 1,106 | 51,400 |
| September 08, 2025 | 1,100 | 1,111 | 1,111 | 1,118 | 1,095 | 23,400 |
| September 05, 2025 | 1,076 | 1,105 | 1,105 | 1,105 | 1,055 | 49,500 |
| September 04, 2025 | 1,075 | 1,056 | 1,056 | 1,097 | 1,056 | 18,100 |
| September 03, 2025 | 1,082 | 1,070 | 1,070 | 1,108 | 1,065 | 30,600 |
| September 02, 2025 | 1,082 | 1,082 | 1,082 | 1,084 | 1,066 | 16,200 |
| September 01, 2025 | 1,066 | 1,062 | 1,062 | 1,078 | 1,057 | 9,500 |
| August 29, 2025 | 1,059 | 1,072 | 1,072 | 1,073 | 1,058 | 10,600 |
| August 28, 2025 | 1,072 | 1,061 | 1,061 | 1,080 | 1,053 | 18,700 |
| August 27, 2025 | 1,096 | 1,076 | 1,076 | 1,096 | 1,071 | 20,000 |
| August 26, 2025 | 1,079 | 1,106 | 1,106 | 1,107 | 1,069 | 33,400 |
| August 25, 2025 | 1,072 | 1,076 | 1,076 | 1,095 | 1,063 | 24,800 |
| August 22, 2025 | 1,020 | 1,052 | 1,052 | 1,070 | 1,020 | 31,800 |
| August 21, 2025 | 1,046 | 1,020 | 1,020 | 1,046 | 1,020 | 31,700 |
| August 20, 2025 | 1,068 | 1,049 | 1,049 | 1,068 | 1,042 | 10,700 |
| August 19, 2025 | 1,071 | 1,062 | 1,062 | 1,071 | 1,050 | 15,600 |
| August 18, 2025 | 1,072 | 1,064 | 1,070 | 1,076 | 1,060 | 22,300 |
| August 15, 2025 | 1,030 | 1,058 | 1,058 | 1,063 | 1,027 | 33,800 |
| August 14, 2025 | 1,059 | 1,033 | 1,033 | 1,078 | 1,026 | 64,200 |
| August 13, 2025 | 1,105 | 1,059 | 1,059 | 1,105 | 1,051 | 160,100 |
| August 12, 2025 | 1,020 | 1,088 | 1,088 | 1,133 | 1,016 | 471,900 |
| August 08, 2025 | 1,003 | 1,010 | 1,010 | 1,015 | 991 | 42,800 |
| August 07, 2025 | 993 | 999 | 999 | 999 | 982 | 23,600 |
| August 06, 2025 | 999 | 997 | 997 | 999 | 973 | 31,900 |
| August 05, 2025 | 1,006 | 1,000 | 1,000 | 1,025 | 983 | 44,000 |
| August 04, 2025 | 998 | 1,008 | 1,008 | 1,009 | 994 | 7,900 |
| August 01, 2025 | 1,010 | 1,003 | 1,003 | 1,010 | 995 | 6,700 |
| July 31, 2025 | 1,010 | 1,009 | 1,009 | 1,010 | 999 | 2,600 |
| July 30, 2025 | 996 | 1,003 | 1,003 | 1,005 | 994 | 4,800 |
| July 29, 2025 | 1,007 | 997 | 997 | 1,009 | 994 | 7,400 |
| July 28, 2025 | 1,007 | 1,013 | 1,013 | 1,022 | 1,000 | 14,900 |
| July 25, 2025 | 966 | 1,007 | 1,007 | 1,010 | 946 | 38,100 |
| July 24, 2025 | 988 | 965 | 965 | 988 | 960 | 32,400 |
| July 23, 2025 | 975 | 988 | 988 | 988 | 965 | 18,400 |
| July 22, 2025 | 984 | 966 | 966 | 997 | 960 | 28,500 |
| July 18, 2025 | 996 | 983 | 983 | 999 | 983 | 27,200 |
| July 17, 2025 | 1,008 | 999 | 999 | 1,008 | 994 | 12,400 |
| July 16, 2025 | 996 | 1,002 | 1,002 | 1,016 | 993 | 15,700 |
| July 15, 2025 | 1,018 | 999 | 999 | 1,020 | 999 | 28,100 |
| July 14, 2025 | 1,006 | 1,005 | 1,005 | 1,012 | 1,003 | 7,800 |
| July 11, 2025 | 1,033 | 1,007 | 1,007 | 1,033 | 1,004 | 14,300 |
| July 10, 2025 | 1,016 | 1,025 | 1,025 | 1,029 | 1,011 | 13,200 |
| July 09, 2025 | 1,047 | 1,015 | 1,015 | 1,049 | 1,011 | 21,700 |
| July 08, 2025 | 1,048 | 1,047 | 1,047 | 1,049 | 1,035 | 15,700 |
| July 07, 2025 | 1,048 | 1,043 | 1,043 | 1,068 | 1,036 | 22,700 |