1,382.00
-21(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,390 | 1,382 | 1,382 | 1,393 | 1,372 | 22,300 |
| September 26, 2025 | 1,383 | 1,403 | 1,403 | 1,403 | 1,381 | 27,900 |
| September 25, 2025 | 1,379 | 1,390 | 1,390 | 1,395 | 1,376 | 14,500 |
| September 24, 2025 | 1,383 | 1,383 | 1,383 | 1,390 | 1,370 | 21,700 |
| September 22, 2025 | 1,383 | 1,390 | 1,390 | 1,396 | 1,377 | 23,900 |
| September 19, 2025 | 1,406 | 1,384 | 1,384 | 1,409 | 1,356 | 65,900 |
| September 18, 2025 | 1,396 | 1,405 | 1,405 | 1,423 | 1,393 | 36,100 |
| September 17, 2025 | 1,427 | 1,396 | 1,396 | 1,429 | 1,373 | 63,700 |
| September 16, 2025 | 1,437 | 1,425 | 1,425 | 1,439 | 1,411 | 65,000 |
| September 12, 2025 | 1,396 | 1,416 | 1,416 | 1,436 | 1,394 | 52,100 |
| September 11, 2025 | 1,379 | 1,384 | 1,384 | 1,392 | 1,353 | 50,200 |
| September 10, 2025 | 1,351 | 1,366 | 1,366 | 1,378 | 1,350 | 63,600 |
| September 09, 2025 | 1,350 | 1,350 | 1,350 | 1,362 | 1,336 | 80,200 |
| September 08, 2025 | 1,378 | 1,352 | 1,352 | 1,378 | 1,346 | 58,300 |
| September 05, 2025 | 1,362 | 1,370 | 1,370 | 1,378 | 1,349 | 55,200 |
| September 04, 2025 | 1,359 | 1,370 | 1,370 | 1,389 | 1,352 | 46,900 |
| September 03, 2025 | 1,359 | 1,359 | 1,359 | 1,384 | 1,359 | 55,700 |
| September 02, 2025 | 1,386 | 1,364 | 1,364 | 1,397 | 1,363 | 43,700 |
| September 01, 2025 | 1,409 | 1,386 | 1,386 | 1,413 | 1,370 | 58,700 |
| August 29, 2025 | 1,422 | 1,414 | 1,414 | 1,432 | 1,414 | 38,100 |
| August 28, 2025 | 1,464 | 1,426 | 1,426 | 1,464 | 1,420 | 43,200 |
| August 27, 2025 | 1,418 | 1,462 | 1,462 | 1,482 | 1,412 | 48,600 |
| August 26, 2025 | 1,431 | 1,423 | 1,423 | 1,444 | 1,419 | 42,200 |
| August 25, 2025 | 1,465 | 1,435 | 1,435 | 1,471 | 1,435 | 35,100 |
| August 22, 2025 | 1,472 | 1,447 | 1,447 | 1,472 | 1,441 | 29,300 |
| August 21, 2025 | 1,450 | 1,472 | 1,472 | 1,482 | 1,429 | 41,900 |
| August 20, 2025 | 1,500 | 1,452 | 1,452 | 1,500 | 1,452 | 50,100 |
| August 19, 2025 | 1,500 | 1,491 | 1,491 | 1,511 | 1,490 | 39,700 |
| August 18, 2025 | 1,518 | 1,499 | 1,499 | 1,529 | 1,493 | 55,400 |
| August 15, 2025 | 1,449 | 1,488 | 1,488 | 1,488 | 1,432 | 61,800 |
| August 14, 2025 | 1,425 | 1,430 | 1,430 | 1,439 | 1,414 | 30,600 |
| August 13, 2025 | 1,410 | 1,420 | 1,420 | 1,434 | 1,399 | 44,400 |
| August 12, 2025 | 1,421 | 1,408 | 1,408 | 1,421 | 1,402 | 21,300 |
| August 08, 2025 | 1,442 | 1,416 | 1,416 | 1,448 | 1,416 | 33,900 |
| August 07, 2025 | 1,432 | 1,445 | 1,445 | 1,448 | 1,407 | 47,500 |
| August 06, 2025 | 1,385 | 1,431 | 1,431 | 1,455 | 1,385 | 74,700 |
| August 05, 2025 | 1,400 | 1,385 | 1,385 | 1,400 | 1,380 | 33,400 |
| August 04, 2025 | 1,353 | 1,395 | 1,395 | 1,396 | 1,353 | 77,800 |
| August 01, 2025 | 1,394 | 1,374 | 1,374 | 1,394 | 1,369 | 45,600 |
| July 31, 2025 | 1,336 | 1,395 | 1,395 | 1,397 | 1,275 | 196,400 |
| July 30, 2025 | 1,350 | 1,332 | 1,332 | 1,422 | 1,249 | 363,800 |
| July 29, 2025 | 1,350 | 1,357 | 1,357 | 1,366 | 1,334 | 53,400 |
| July 28, 2025 | 1,338 | 1,347 | 1,347 | 1,361 | 1,333 | 36,900 |
| July 25, 2025 | 1,350 | 1,338 | 1,338 | 1,368 | 1,324 | 34,100 |
| July 24, 2025 | 1,306 | 1,337 | 1,337 | 1,337 | 1,285 | 37,800 |
| July 23, 2025 | 1,309 | 1,309 | 1,309 | 1,320 | 1,285 | 48,400 |
| July 22, 2025 | 1,265 | 1,312 | 1,312 | 1,312 | 1,262 | 114,500 |
| July 18, 2025 | 1,285 | 1,264 | 1,264 | 1,285 | 1,260 | 17,700 |
| July 17, 2025 | 1,252 | 1,285 | 1,285 | 1,297 | 1,248 | 40,500 |
| July 16, 2025 | 1,270 | 1,255 | 1,255 | 1,276 | 1,242 | 17,200 |
| July 15, 2025 | 1,294 | 1,270 | 1,270 | 1,294 | 1,263 | 13,700 |
| July 14, 2025 | 1,270 | 1,289 | 1,289 | 1,297 | 1,269 | 24,500 |
| July 11, 2025 | 1,282 | 1,284 | 1,284 | 1,292 | 1,259 | 27,200 |
| July 10, 2025 | 1,265 | 1,282 | 1,282 | 1,291 | 1,250 | 41,300 |
| July 09, 2025 | 1,244 | 1,251 | 1,251 | 1,270 | 1,243 | 20,000 |
| July 08, 2025 | 1,214 | 1,242 | 1,242 | 1,243 | 1,214 | 23,200 |
| July 07, 2025 | 1,225 | 1,229 | 1,229 | 1,235 | 1,213 | 17,400 |
| July 04, 2025 | 1,233 | 1,224 | 1,224 | 1,248 | 1,210 | 44,800 |
| July 03, 2025 | 1,224 | 1,221 | 1,221 | 1,230 | 1,206 | 23,100 |
| July 02, 2025 | 1,223 | 1,224 | 1,224 | 1,237 | 1,201 | 33,000 |