1,593.00
-57(-3.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,630 | 1,593 | 1,593 | 1,632 | 1,560 | 6.57M |
| September 25, 2025 | 1,688 | 1,650 | 1,650 | 1,688 | 1,621 | 4M |
| September 24, 2025 | 1,683 | 1,685 | 1,685 | 1,698 | 1,657 | 3.12M |
| September 22, 2025 | 1,648 | 1,672 | 1,672 | 1,688 | 1,608 | 5.16M |
| September 19, 2025 | 1,619 | 1,636 | 1,636 | 1,647 | 1,580 | 6.77M |
| September 18, 2025 | 1,623 | 1,603 | 1,603 | 1,637 | 1,598 | 3.46M |
| September 17, 2025 | 1,672 | 1,624 | 1,624 | 1,694 | 1,621 | 4.45M |
| September 16, 2025 | 1,717 | 1,694 | 1,694 | 1,727 | 1,664 | 5.02M |
| September 12, 2025 | 1,691 | 1,686 | 1,686 | 1,719 | 1,663 | 5.75M |
| September 11, 2025 | 1,661 | 1,690 | 1,690 | 1,699 | 1,641 | 6.25M |
| September 10, 2025 | 1,747 | 1,676 | 1,676 | 1,753 | 1,676 | 6.65M |
| September 09, 2025 | 1,790 | 1,748 | 1,748 | 1,806 | 1,737 | 6.12M |
| September 08, 2025 | 1,840 | 1,793 | 1,793 | 1,840 | 1,780 | 11.19M |
| September 05, 2025 | 1,660 | 1,811 | 1,811 | 1,819 | 1,647 | 19.18M |
| September 04, 2025 | 1,608 | 1,638 | 1,638 | 1,639 | 1,583 | 5.75M |
| September 03, 2025 | 1,640 | 1,601 | 1,601 | 1,697 | 1,586 | 10.1M |
| September 02, 2025 | 1,590 | 1,633 | 1,633 | 1,689 | 1,581 | 12.33M |
| September 01, 2025 | 1,508 | 1,565 | 1,565 | 1,577 | 1,506 | 6.32M |
| August 29, 2025 | 1,486 | 1,525 | 1,525 | 1,550 | 1,481 | 5.83M |
| August 28, 2025 | 1,513 | 1,490 | 1,490 | 1,525 | 1,485 | 4.76M |
| August 27, 2025 | 1,516 | 1,518 | 1,518 | 1,551 | 1,508 | 7.31M |
| August 26, 2025 | 1,495 | 1,511 | 1,511 | 1,534 | 1,458 | 7.52M |
| August 25, 2025 | 1,512 | 1,503 | 1,503 | 1,539 | 1,495 | 8.6M |
| August 22, 2025 | 1,425 | 1,440 | 1,440 | 1,454 | 1,407 | 6.83M |
| August 21, 2025 | 1,383 | 1,407 | 1,407 | 1,444 | 1,380 | 8.04M |
| August 20, 2025 | 1,415 | 1,381 | 1,381 | 1,457 | 1,370 | 7.55M |
| August 19, 2025 | 1,366 | 1,385 | 1,385 | 1,390 | 1,343 | 4.14M |
| August 18, 2025 | 1,382 | 1,376 | 1,379 | 1,432 | 1,374 | 5.9M |
| August 15, 2025 | 1,358 | 1,380 | 1,380 | 1,383 | 1,347 | 4.3M |
| August 14, 2025 | 1,390 | 1,349 | 1,349 | 1,392 | 1,341 | 4.62M |
| August 13, 2025 | 1,401 | 1,390 | 1,390 | 1,416 | 1,383 | 6.87M |
| August 12, 2025 | 1,362 | 1,396 | 1,396 | 1,419 | 1,345 | 10.58M |
| August 08, 2025 | 1,340 | 1,350 | 1,350 | 1,370 | 1,325 | 8.87M |
| August 07, 2025 | 1,260 | 1,340 | 1,340 | 1,343 | 1,234 | 12.41M |
| August 06, 2025 | 1,317 | 1,266 | 1,266 | 1,333 | 1,265 | 13.35M |
| August 05, 2025 | 1,278 | 1,316 | 1,316 | 1,375 | 1,243 | 21.06M |
| August 04, 2025 | 1,213 | 1,254 | 1,254 | 1,258 | 1,190 | 9.49M |
| August 01, 2025 | 1,322 | 1,236 | 1,236 | 1,338 | 1,229 | 17.23M |
| July 31, 2025 | 1,317 | 1,324 | 1,324 | 1,359 | 1,306 | 14.91M |
| July 30, 2025 | 1,225 | 1,322 | 1,322 | 1,334 | 1,218 | 23.29M |
| July 29, 2025 | 1,125 | 1,137 | 1,137 | 1,146 | 1,120 | 3.64M |
| July 28, 2025 | 1,155 | 1,137 | 1,137 | 1,164 | 1,130 | 4.96M |
| July 25, 2025 | 1,135 | 1,146 | 1,146 | 1,148 | 1,105 | 5.99M |
| July 24, 2025 | 1,120 | 1,135 | 1,135 | 1,135 | 1,094 | 7.72M |
| July 23, 2025 | 1,051 | 1,105 | 1,105 | 1,106 | 1,050 | 8.09M |
| July 22, 2025 | 1,073 | 1,037 | 1,037 | 1,085 | 1,035 | 6.04M |
| July 18, 2025 | 1,099 | 1,091 | 1,091 | 1,122 | 1,070 | 10.1M |
| July 17, 2025 | 1,010 | 1,070 | 1,070 | 1,070 | 1,006 | 7.12M |
| July 16, 2025 | 1,003 | 1,021 | 1,021 | 1,023 | 988 | 4.73M |
| July 15, 2025 | 1,040 | 1,016 | 1,016 | 1,053 | 1,008 | 5.8M |
| July 14, 2025 | 1,004 | 1,032 | 1,032 | 1,035 | 990 | 5.25M |
| July 11, 2025 | 1,000 | 1,013 | 1,013 | 1,029 | 988 | 7.27M |
| July 10, 2025 | 973 | 994 | 994 | 1,015 | 962 | 9.85M |
| July 09, 2025 | 935 | 977 | 977 | 989 | 925 | 13.93M |
| July 08, 2025 | 949 | 907 | 907 | 949 | 886 | 12.52M |
| July 07, 2025 | 910 | 906 | 906 | 913 | 885 | 3.08M |
| July 04, 2025 | 893 | 895 | 895 | 905 | 877 | 4.01M |
| July 03, 2025 | 892 | 890 | 890 | 907 | 883 | 4.05M |
| July 02, 2025 | 913 | 903 | 903 | 916 | 891 | 5.37M |
| July 01, 2025 | 980 | 932 | 932 | 981 | 932 | 4.68M |