1,169.00
-10(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,179 | 1,169 | 1,169 | 1,179 | 1,162 | 48,000 |
| September 25, 2025 | 1,180 | 1,179 | 1,179 | 1,187 | 1,176 | 36,200 |
| September 24, 2025 | 1,208 | 1,178 | 1,178 | 1,208 | 1,178 | 13,700 |
| September 22, 2025 | 1,200 | 1,210 | 1,210 | 1,222 | 1,200 | 21,000 |
| September 19, 2025 | 1,188 | 1,206 | 1,206 | 1,217 | 1,180 | 58,700 |
| September 18, 2025 | 1,160 | 1,180 | 1,180 | 1,190 | 1,158 | 35,300 |
| September 17, 2025 | 1,175 | 1,158 | 1,158 | 1,176 | 1,158 | 35,300 |
| September 16, 2025 | 1,166 | 1,189 | 1,189 | 1,189 | 1,154 | 41,900 |
| September 12, 2025 | 1,144 | 1,171 | 1,171 | 1,181 | 1,144 | 27,300 |
| September 11, 2025 | 1,176 | 1,143 | 1,143 | 1,176 | 1,139 | 31,100 |
| September 10, 2025 | 1,162 | 1,161 | 1,161 | 1,187 | 1,151 | 46,200 |
| September 09, 2025 | 1,210 | 1,162 | 1,162 | 1,211 | 1,162 | 170,300 |
| September 08, 2025 | 1,214 | 1,222 | 1,222 | 1,258 | 1,178 | 141,200 |
| September 05, 2025 | 1,206 | 1,207 | 1,207 | 1,207 | 1,167 | 222,600 |
| September 04, 2025 | 1,110 | 1,112 | 1,112 | 1,113 | 1,104 | 16,600 |
| September 03, 2025 | 1,109 | 1,111 | 1,111 | 1,119 | 1,109 | 6,000 |
| September 02, 2025 | 1,115 | 1,109 | 1,109 | 1,124 | 1,109 | 11,500 |
| September 01, 2025 | 1,125 | 1,115 | 1,115 | 1,126 | 1,114 | 8,500 |
| August 29, 2025 | 1,131 | 1,124 | 1,124 | 1,138 | 1,124 | 18,300 |
| August 28, 2025 | 1,120 | 1,127 | 1,127 | 1,127 | 1,120 | 2,300 |
| August 27, 2025 | 1,123 | 1,122 | 1,122 | 1,124 | 1,116 | 4,300 |
| August 26, 2025 | 1,122 | 1,123 | 1,123 | 1,129 | 1,122 | 4,900 |
| August 25, 2025 | 1,116 | 1,126 | 1,126 | 1,132 | 1,116 | 21,500 |
| August 22, 2025 | 1,112 | 1,114 | 1,114 | 1,116 | 1,112 | 7,700 |
| August 21, 2025 | 1,120 | 1,116 | 1,116 | 1,120 | 1,111 | 12,000 |
| August 20, 2025 | 1,117 | 1,121 | 1,121 | 1,121 | 1,111 | 16,600 |
| August 19, 2025 | 1,114 | 1,117 | 1,117 | 1,118 | 1,109 | 11,400 |
| August 18, 2025 | 1,107 | 1,112 | 1,112 | 1,115 | 1,106 | 17,200 |
| August 15, 2025 | 1,110 | 1,107 | 1,107 | 1,110 | 1,096 | 24,200 |
| August 14, 2025 | 1,106 | 1,110 | 1,110 | 1,114 | 1,099 | 13,200 |
| August 13, 2025 | 1,099 | 1,106 | 1,106 | 1,106 | 1,093 | 20,100 |
| August 12, 2025 | 1,106 | 1,092 | 1,092 | 1,106 | 1,087 | 94,800 |
| August 08, 2025 | 1,095 | 1,106 | 1,106 | 1,106 | 1,095 | 29,100 |
| August 07, 2025 | 1,108 | 1,088 | 1,088 | 1,116 | 1,086 | 55,400 |
| August 06, 2025 | 1,120 | 1,107 | 1,107 | 1,125 | 1,107 | 23,200 |
| August 05, 2025 | 1,115 | 1,118 | 1,118 | 1,121 | 1,108 | 12,900 |
| August 04, 2025 | 1,104 | 1,115 | 1,115 | 1,115 | 1,094 | 12,500 |
| August 01, 2025 | 1,090 | 1,115 | 1,115 | 1,120 | 1,090 | 45,500 |
| July 31, 2025 | 1,103 | 1,094 | 1,094 | 1,103 | 1,081 | 23,100 |
| July 30, 2025 | 1,103 | 1,098 | 1,098 | 1,103 | 1,084 | 20,100 |
| July 29, 2025 | 1,111 | 1,105 | 1,095 | 1,120 | 1,100 | 15,100 |
| July 28, 2025 | 1,112 | 1,111 | 1,100.95 | 1,119 | 1,111 | 14,400 |
| July 25, 2025 | 1,120 | 1,111 | 1,100.95 | 1,127 | 1,111 | 17,300 |
| July 24, 2025 | 1,135 | 1,123 | 1,112.84 | 1,142 | 1,121 | 29,200 |
| July 23, 2025 | 1,120 | 1,126 | 1,115.81 | 1,131 | 1,113 | 24,600 |
| July 22, 2025 | 1,109 | 1,112 | 1,101.94 | 1,138 | 1,109 | 15,500 |
| July 18, 2025 | 1,111 | 1,111 | 1,111 | 1,111 | 1,100 | 23,200 |
| July 17, 2025 | 1,106 | 1,110 | 1,110 | 1,115 | 1,102 | 15,300 |
| July 16, 2025 | 1,114 | 1,107 | 1,107 | 1,114 | 1,106 | 10,300 |
| July 15, 2025 | 1,113 | 1,119 | 1,119 | 1,119 | 1,109 | 10,700 |
| July 14, 2025 | 1,107 | 1,114 | 1,114 | 1,114 | 1,105 | 8,700 |
| July 11, 2025 | 1,106 | 1,112 | 1,112 | 1,119 | 1,106 | 9,700 |
| July 10, 2025 | 1,109 | 1,110 | 1,110 | 1,112 | 1,106 | 6,500 |
| July 09, 2025 | 1,101 | 1,112 | 1,112 | 1,118 | 1,101 | 19,900 |
| July 08, 2025 | 1,107 | 1,101 | 1,101 | 1,107 | 1,095 | 18,200 |
| July 07, 2025 | 1,108 | 1,098 | 1,098 | 1,110 | 1,098 | 11,300 |
| July 04, 2025 | 1,132 | 1,104 | 1,104 | 1,135 | 1,103 | 24,600 |
| July 03, 2025 | 1,090 | 1,131 | 1,131 | 1,138 | 1,090 | 97,000 |
| July 02, 2025 | 1,103 | 1,120 | 1,120 | 1,126 | 1,103 | 6,600 |
| July 01, 2025 | 1,097 | 1,104 | 1,104 | 1,115 | 1,097 | 16,400 |