1,420.00
-1(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,420 | 1,420 | 1,420 | 1,421 | 1,420 | 5,500 |
| October 02, 2025 | 1,423 | 1,421 | 1,421 | 1,423 | 1,403 | 1,600 |
| October 01, 2025 | 1,398 | 1,422 | 1,422 | 1,422 | 1,398 | 2,300 |
| September 30, 2025 | 1,401 | 1,421 | 1,421 | 1,421 | 1,386 | 2,000 |
| September 29, 2025 | 1,391 | 1,408 | 1,408 | 1,420 | 1,388 | 2,000 |
| September 26, 2025 | 1,415 | 1,387 | 1,387 | 1,418 | 1,387 | 6,000 |
| September 25, 2025 | 1,422 | 1,424 | 1,424 | 1,437 | 1,416 | 5,500 |
| September 24, 2025 | 1,416 | 1,422 | 1,422 | 1,437 | 1,415 | 2,800 |
| September 22, 2025 | 1,357 | 1,438 | 1,438 | 1,448 | 1,357 | 18,500 |
| September 19, 2025 | 1,403 | 1,355 | 1,355 | 1,411 | 1,312 | 18,000 |
| September 18, 2025 | 1,450 | 1,412 | 1,412 | 1,460 | 1,388 | 29,000 |
| September 17, 2025 | 1,450 | 1,412 | 1,412 | 1,460 | 1,388 | 101,000 |
| September 16, 2025 | 1,402 | 1,450 | 1,450 | 1,450 | 1,372 | 101,000 |
| September 12, 2025 | 1,332 | 1,333 | 1,333 | 1,347 | 1,315 | 5,700 |
| September 11, 2025 | 1,347 | 1,332 | 1,332 | 1,347 | 1,332 | 2,700 |
| September 10, 2025 | 1,346 | 1,347 | 1,347 | 1,356 | 1,341 | 4,600 |
| September 09, 2025 | 1,333 | 1,340 | 1,340 | 1,340 | 1,333 | 2,000 |
| September 08, 2025 | 1,329 | 1,335 | 1,335 | 1,335 | 1,320 | 2,200 |
| September 05, 2025 | 1,302 | 1,330 | 1,330 | 1,330 | 1,302 | 1,700 |
| September 04, 2025 | 1,300 | 1,302 | 1,302 | 1,315 | 1,300 | 1,700 |
| September 03, 2025 | 1,326 | 1,300 | 1,300 | 1,329 | 1,298 | 2,800 |
| September 02, 2025 | 1,336 | 1,330 | 1,330 | 1,336 | 1,325 | 1,600 |
| September 01, 2025 | 1,319 | 1,336 | 1,336 | 1,336 | 1,315 | 4,800 |
| August 29, 2025 | 1,315 | 1,319 | 1,319 | 1,330 | 1,312 | 2,400 |
| August 28, 2025 | 1,308 | 1,314 | 1,314 | 1,318 | 1,301 | 2,600 |
| August 27, 2025 | 1,305 | 1,308 | 1,308 | 1,310 | 1,300 | 3,600 |
| August 26, 2025 | 1,292 | 1,294 | 1,294 | 1,300 | 1,292 | 1,100 |
| August 25, 2025 | 1,289 | 1,291 | 1,291 | 1,295 | 1,289 | 800 |
| August 22, 2025 | 1,294 | 1,292 | 1,292 | 1,294 | 1,292 | 400 |
| August 21, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| August 20, 2025 | 1,293 | 1,280 | 1,280 | 1,294 | 1,280 | 700 |
| August 19, 2025 | 1,296 | 1,290 | 1,290 | 1,298 | 1,277 | 1,600 |
| August 18, 2025 | 1,300 | 1,296 | 1,296 | 1,302 | 1,296 | 700 |
| August 15, 2025 | 1,291 | 1,290 | 1,290 | 1,301 | 1,267 | 1,300 |
| August 14, 2025 | 1,307 | 1,261 | 1,261 | 1,307 | 1,260 | 1,700 |
| August 13, 2025 | 1,278 | 1,300 | 1,300 | 1,309 | 1,275 | 3,100 |
| August 12, 2025 | 1,290 | 1,270 | 1,270 | 1,310 | 1,270 | 9,600 |
| August 08, 2025 | 1,307 | 1,281 | 1,281 | 1,307 | 1,280 | 700 |
| August 07, 2025 | 1,275 | 1,309 | 1,309 | 1,309 | 1,273 | 3,700 |
| August 06, 2025 | 1,281 | 1,272 | 1,272 | 1,294 | 1,272 | 1,300 |
| August 05, 2025 | 1,258 | 1,281 | 1,281 | 1,282 | 1,258 | 1,200 |
| August 04, 2025 | 1,249 | 1,257 | 1,257 | 1,257 | 1,246 | 1,200 |
| August 01, 2025 | 1,250 | 1,279 | 1,279 | 1,279 | 1,250 | 400 |
| July 31, 2025 | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0 |
| July 30, 2025 | 1,237 | 1,280 | 1,280 | 1,280 | 1,237 | 1,000 |
| July 29, 2025 | 1,240 | 1,267 | 1,267 | 1,267 | 1,240 | 300 |
| July 28, 2025 | 1,273 | 1,252 | 1,252 | 1,303 | 1,252 | 800 |
| July 25, 2025 | 1,299 | 1,303 | 1,303 | 1,303 | 1,298 | 4,200 |
| July 24, 2025 | 1,265 | 1,299 | 1,299 | 1,299 | 1,265 | 2,200 |
| July 23, 2025 | 1,250 | 1,265 | 1,265 | 1,285 | 1,232 | 6,100 |
| July 22, 2025 | 1,230 | 1,243 | 1,243 | 1,250 | 1,230 | 800 |
| July 18, 2025 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| July 17, 2025 | 1,201 | 1,230 | 1,230 | 1,230 | 1,201 | 700 |
| July 16, 2025 | 1,206 | 1,205 | 1,205 | 1,266 | 1,205 | 3,900 |
| July 15, 2025 | 1,222 | 1,224 | 1,224 | 1,229 | 1,222 | 1,100 |
| July 14, 2025 | 1,280 | 1,220 | 1,220 | 1,399 | 1,220 | 25,100 |
| July 11, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| July 10, 2025 | 1,252 | 1,260 | 1,260 | 1,260 | 1,252 | 500 |
| July 09, 2025 | 1,226 | 1,242 | 1,242 | 1,242 | 1,226 | 300 |
| July 08, 2025 | 1,230 | 1,228 | 1,228 | 1,241 | 1,228 | 4,700 |