1,512.00
-19(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,510 | 1,512 | 1,512 | 1,515 | 1,501 | 60,000 |
| September 26, 2025 | 1,524 | 1,531 | 1,501 | 1,531 | 1,515 | 75,700 |
| September 25, 2025 | 1,523 | 1,524 | 1,524 | 1,524 | 1,515 | 55,100 |
| September 24, 2025 | 1,514 | 1,516 | 1,516 | 1,522 | 1,511 | 77,300 |
| September 22, 2025 | 1,516 | 1,512 | 1,512 | 1,519 | 1,509 | 84,100 |
| September 19, 2025 | 1,515 | 1,514 | 1,514 | 1,518 | 1,502 | 125,900 |
| September 18, 2025 | 1,508 | 1,510 | 1,510 | 1,510 | 1,498 | 78,000 |
| September 17, 2025 | 1,508 | 1,510 | 1,510 | 1,510 | 1,498 | 78,000 |
| September 16, 2025 | 1,510 | 1,499 | 1,499 | 1,510 | 1,488 | 79,900 |
| September 12, 2025 | 1,492 | 1,502 | 1,502 | 1,504 | 1,490 | 121,000 |
| September 11, 2025 | 1,492 | 1,502 | 1,502 | 1,504 | 1,490 | 188,300 |
| September 10, 2025 | 1,483 | 1,483 | 1,483 | 1,490 | 1,481 | 67,700 |
| September 09, 2025 | 1,481 | 1,480 | 1,480 | 1,499 | 1,472 | 124,200 |
| September 08, 2025 | 1,468 | 1,481 | 1,481 | 1,481 | 1,461 | 210,100 |
| September 05, 2025 | 1,451 | 1,456 | 1,456 | 1,458 | 1,445 | 131,100 |
| September 04, 2025 | 1,451 | 1,457 | 1,457 | 1,461 | 1,449 | 80,400 |
| September 03, 2025 | 1,450 | 1,451 | 1,451 | 1,464 | 1,448 | 93,400 |
| September 02, 2025 | 1,453 | 1,450 | 1,450 | 1,458 | 1,446 | 56,700 |
| September 01, 2025 | 1,445 | 1,453 | 1,453 | 1,454 | 1,437 | 112,300 |
| August 29, 2025 | 1,445 | 1,448 | 1,448 | 1,454 | 1,443 | 66,300 |
| August 28, 2025 | 1,451 | 1,449 | 1,449 | 1,457 | 1,448 | 53,000 |
| August 27, 2025 | 1,450 | 1,459 | 1,459 | 1,459 | 1,447 | 47,800 |
| August 26, 2025 | 1,451 | 1,453 | 1,453 | 1,460 | 1,446 | 61,400 |
| August 25, 2025 | 1,485 | 1,451 | 1,451 | 1,485 | 1,451 | 144,300 |
| August 22, 2025 | 1,486 | 1,479 | 1,479 | 1,486 | 1,465 | 83,500 |
| August 21, 2025 | 1,493 | 1,482 | 1,482 | 1,493 | 1,464 | 79,800 |
| August 20, 2025 | 1,466 | 1,493 | 1,493 | 1,509 | 1,460 | 111,800 |
| August 19, 2025 | 1,458 | 1,466 | 1,466 | 1,472 | 1,457 | 75,500 |
| August 18, 2025 | 1,469 | 1,458 | 1,458 | 1,472 | 1,456 | 54,600 |
| August 15, 2025 | 1,474 | 1,461 | 1,461 | 1,476 | 1,455 | 92,300 |
| August 14, 2025 | 1,467 | 1,474 | 1,474 | 1,475 | 1,443 | 105,100 |
| August 13, 2025 | 1,458 | 1,467 | 1,467 | 1,478 | 1,453 | 138,000 |
| August 12, 2025 | 1,464 | 1,456 | 1,456 | 1,471 | 1,425 | 371,600 |
| August 08, 2025 | 1,559 | 1,544 | 1,544 | 1,559 | 1,529 | 50,100 |
| August 07, 2025 | 1,553 | 1,548 | 1,548 | 1,561 | 1,536 | 53,400 |
| August 06, 2025 | 1,559 | 1,557 | 1,557 | 1,566 | 1,546 | 33,700 |
| August 05, 2025 | 1,550 | 1,542 | 1,542 | 1,559 | 1,541 | 68,300 |
| August 04, 2025 | 1,534 | 1,548 | 1,548 | 1,548 | 1,520 | 70,400 |
| August 01, 2025 | 1,534 | 1,548 | 1,548 | 1,548 | 1,532 | 52,500 |
| July 31, 2025 | 1,510 | 1,530 | 1,530 | 1,530 | 1,510 | 83,000 |
| July 30, 2025 | 1,510 | 1,514 | 1,514 | 1,526 | 1,508 | 103,100 |
| July 29, 2025 | 1,500 | 1,512 | 1,512 | 1,523 | 1,500 | 88,400 |
| July 28, 2025 | 1,530 | 1,505 | 1,505 | 1,544 | 1,500 | 101,200 |
| July 25, 2025 | 1,553 | 1,534 | 1,534 | 1,553 | 1,527 | 81,100 |
| July 24, 2025 | 1,527 | 1,550 | 1,550 | 1,550 | 1,527 | 76,200 |
| July 23, 2025 | 1,520 | 1,520 | 1,520 | 1,527 | 1,505 | 92,800 |
| July 22, 2025 | 1,524 | 1,511 | 1,511 | 1,543 | 1,510 | 80,200 |
| July 18, 2025 | 1,517 | 1,517 | 1,517 | 1,522 | 1,493 | 114,500 |
| July 17, 2025 | 1,508 | 1,508 | 1,508 | 1,514 | 1,505 | 49,100 |
| July 16, 2025 | 1,506 | 1,508 | 1,508 | 1,523 | 1,504 | 54,000 |
| July 15, 2025 | 1,516 | 1,510 | 1,510 | 1,517 | 1,505 | 30,900 |
| July 14, 2025 | 1,498 | 1,516 | 1,516 | 1,518 | 1,493 | 27,400 |
| July 11, 2025 | 1,490 | 1,491 | 1,491 | 1,509 | 1,490 | 32,900 |
| July 10, 2025 | 1,512 | 1,481 | 1,481 | 1,512 | 1,480 | 85,800 |
| July 09, 2025 | 1,520 | 1,499 | 1,499 | 1,520 | 1,498 | 45,900 |
| July 08, 2025 | 1,480 | 1,505 | 1,505 | 1,515 | 1,478 | 66,100 |
| July 07, 2025 | 1,481 | 1,483 | 1,483 | 1,491 | 1,476 | 48,900 |
| July 04, 2025 | 1,478 | 1,474 | 1,474 | 1,484 | 1,468 | 46,400 |
| July 03, 2025 | 1,480 | 1,467 | 1,467 | 1,499 | 1,466 | 46,600 |
| July 02, 2025 | 1,457 | 1,474 | 1,474 | 1,481 | 1,451 | 61,300 |