1,911.00
-28(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,865 | 1,911 | 1,911 | 1,926 | 1,861 | 1.1M |
| September 25, 2025 | 1,919 | 1,939 | 1,939 | 1,944 | 1,917 | 354,700 |
| September 24, 2025 | 1,940 | 1,920 | 1,920 | 1,944 | 1,908 | 526,300 |
| September 22, 2025 | 1,945 | 1,951 | 1,951 | 1,961 | 1,943 | 297,500 |
| September 19, 2025 | 1,965 | 1,941 | 1,941 | 1,970 | 1,915 | 599,200 |
| September 18, 2025 | 1,920 | 1,955 | 1,955 | 1,967 | 1,920 | 602,200 |
| September 17, 2025 | 1,888 | 1,918 | 1,918 | 1,924 | 1,884 | 602,200 |
| September 16, 2025 | 1,930 | 1,891 | 1,891 | 1,930 | 1,888 | 482,100 |
| September 12, 2025 | 1,911 | 1,943 | 1,943 | 1,945 | 1,901 | 349,100 |
| September 11, 2025 | 1,921 | 1,924 | 1,924 | 1,944 | 1,907 | 351,000 |
| September 10, 2025 | 1,963 | 1,936 | 1,936 | 1,968 | 1,914 | 438,500 |
| September 09, 2025 | 1,950 | 1,963 | 1,963 | 1,983 | 1,940 | 867,400 |
| September 08, 2025 | 1,918 | 1,917 | 1,917 | 1,939 | 1,899 | 563,600 |
| September 05, 2025 | 1,885 | 1,910 | 1,910 | 1,910 | 1,883 | 397,500 |
| September 04, 2025 | 1,894 | 1,885 | 1,885 | 1,909 | 1,885 | 235,700 |
| September 03, 2025 | 1,885 | 1,892 | 1,892 | 1,900 | 1,859 | 465,400 |
| September 02, 2025 | 1,906 | 1,893 | 1,893 | 1,915 | 1,887 | 382,000 |
| September 01, 2025 | 1,900 | 1,906 | 1,906 | 1,931 | 1,899 | 378,500 |
| August 29, 2025 | 1,910 | 1,920 | 1,920 | 1,935 | 1,904 | 381,300 |
| August 28, 2025 | 1,895 | 1,910 | 1,910 | 1,914 | 1,885 | 341,100 |
| August 27, 2025 | 1,913 | 1,896 | 1,896 | 1,918 | 1,884 | 503,100 |
| August 26, 2025 | 1,900 | 1,930 | 1,930 | 1,936 | 1,894 | 405,400 |
| August 25, 2025 | 1,946 | 1,922 | 1,922 | 1,950 | 1,908 | 553,800 |
| August 22, 2025 | 1,910 | 1,906 | 1,906 | 1,918 | 1,892 | 498,700 |
| August 21, 2025 | 1,909 | 1,909 | 1,909 | 1,919 | 1,900 | 251,600 |
| August 20, 2025 | 1,977 | 1,908 | 1,908 | 1,980 | 1,908 | 548,900 |
| August 19, 2025 | 1,941 | 1,977 | 1,977 | 1,985 | 1,936 | 939,500 |
| August 18, 2025 | 1,841 | 1,914 | 1,914 | 1,914 | 1,838 | 719,400 |
| August 15, 2025 | 1,890 | 1,850 | 1,850 | 1,895 | 1,848 | 785,200 |
| August 14, 2025 | 1,900 | 1,895 | 1,895 | 1,913 | 1,882 | 577,700 |
| August 13, 2025 | 1,900 | 1,906 | 1,906 | 1,920 | 1,897 | 576,700 |
| August 12, 2025 | 1,900 | 1,897 | 1,897 | 1,900 | 1,872 | 738,300 |
| August 08, 2025 | 1,907 | 1,897 | 1,897 | 1,921 | 1,897 | 480,000 |
| August 07, 2025 | 1,893 | 1,916 | 1,916 | 1,922 | 1,887 | 555,500 |
| August 06, 2025 | 1,925 | 1,893 | 1,893 | 1,925 | 1,885 | 573,400 |
| August 05, 2025 | 1,948 | 1,947 | 1,947 | 1,979 | 1,944 | 353,000 |
| August 04, 2025 | 1,898 | 1,927 | 1,927 | 1,958 | 1,894 | 601,300 |
| August 01, 2025 | 1,915 | 1,938 | 1,938 | 1,949 | 1,914 | 448,900 |
| July 31, 2025 | 1,905 | 1,927 | 1,927 | 1,927 | 1,895 | 444,600 |
| July 30, 2025 | 1,900 | 1,905 | 1,905 | 1,905 | 1,877 | 342,900 |
| July 29, 2025 | 1,896 | 1,900 | 1,900 | 1,908 | 1,873 | 538,100 |
| July 28, 2025 | 1,923 | 1,922 | 1,922 | 1,927 | 1,898 | 593,100 |
| July 25, 2025 | 1,985 | 1,922 | 1,922 | 2,000 | 1,916 | 761,400 |
| July 24, 2025 | 1,942 | 1,960 | 1,960 | 1,966 | 1,906 | 781,700 |
| July 23, 2025 | 1,971 | 1,952 | 1,952 | 1,986 | 1,929 | 896,400 |
| July 22, 2025 | 1,940 | 1,972 | 1,972 | 2,019 | 1,938 | 711,200 |
| July 18, 2025 | 2,013 | 1,960 | 1,960 | 2,032 | 1,951 | 879,000 |
| July 17, 2025 | 1,912 | 2,000 | 2,000 | 2,027 | 1,912 | 1.66M |
| July 16, 2025 | 1,880 | 1,896 | 1,896 | 1,952 | 1,852 | 1.19M |
| July 15, 2025 | 1,888 | 1,899 | 1,899 | 1,968 | 1,854 | 2.84M |
| July 14, 2025 | 2,011 | 1,970 | 1,970 | 2,027 | 1,945 | 1.22M |
| July 11, 2025 | 2,047 | 2,010 | 2,010 | 2,050 | 2,010 | 522,000 |
| July 10, 2025 | 2,042 | 2,024 | 2,024 | 2,053 | 2,011 | 534,000 |
| July 09, 2025 | 2,078 | 2,049 | 2,049 | 2,083 | 2,034 | 498,500 |
| July 08, 2025 | 2,068 | 2,062 | 2,062 | 2,071 | 2,044 | 436,500 |
| July 07, 2025 | 2,045 | 2,068 | 2,068 | 2,068 | 2,027 | 349,400 |
| July 04, 2025 | 2,063 | 2,051 | 2,051 | 2,071 | 2,040 | 340,300 |
| July 03, 2025 | 2,050 | 2,036 | 2,036 | 2,067 | 2,030 | 314,000 |
| July 02, 2025 | 2,075 | 2,074 | 2,074 | 2,091 | 2,055 | 404,200 |
| July 01, 2025 | 2,120 | 2,105 | 2,105 | 2,130 | 2,082 | 439,700 |