1,507.00
-4(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,537 | 1,507 | 1,507 | 1,537 | 1,478 | 19,600 |
| September 25, 2025 | 1,420 | 1,511 | 1,511 | 1,569 | 1,420 | 60,600 |
| September 24, 2025 | 1,425 | 1,407 | 1,407 | 1,425 | 1,353 | 9,700 |
| September 22, 2025 | 1,396 | 1,413 | 1,413 | 1,450 | 1,384 | 9,500 |
| September 19, 2025 | 1,408 | 1,370 | 1,370 | 1,410 | 1,350 | 20,600 |
| September 18, 2025 | 1,362 | 1,400 | 1,400 | 1,419 | 1,358 | 21,300 |
| September 17, 2025 | 1,300 | 1,347 | 1,347 | 1,361 | 1,300 | 21,300 |
| September 16, 2025 | 1,319 | 1,306 | 1,306 | 1,320 | 1,299 | 16,700 |
| September 12, 2025 | 1,318 | 1,315 | 1,315 | 1,340 | 1,314 | 8,000 |
| September 11, 2025 | 1,335 | 1,305 | 1,305 | 1,340 | 1,303 | 17,600 |
| September 10, 2025 | 1,344 | 1,338 | 1,338 | 1,349 | 1,334 | 3,300 |
| September 09, 2025 | 1,367 | 1,350 | 1,350 | 1,372 | 1,350 | 7,200 |
| September 08, 2025 | 1,355 | 1,370 | 1,370 | 1,399 | 1,355 | 8,000 |
| September 05, 2025 | 1,352 | 1,350 | 1,350 | 1,358 | 1,349 | 5,500 |
| September 04, 2025 | 1,343 | 1,344 | 1,344 | 1,358 | 1,340 | 13,900 |
| September 03, 2025 | 1,360 | 1,356 | 1,356 | 1,382 | 1,355 | 4,700 |
| September 02, 2025 | 1,404 | 1,365 | 1,365 | 1,404 | 1,360 | 18,500 |
| September 01, 2025 | 1,410 | 1,387 | 1,387 | 1,411 | 1,383 | 15,100 |
| August 29, 2025 | 1,420 | 1,424 | 1,424 | 1,425 | 1,420 | 800 |
| August 28, 2025 | 1,426 | 1,413 | 1,413 | 1,426 | 1,412 | 5,800 |
| August 27, 2025 | 1,445 | 1,422 | 1,422 | 1,447 | 1,422 | 7,000 |
| August 26, 2025 | 1,465 | 1,431 | 1,431 | 1,465 | 1,431 | 5,800 |
| August 25, 2025 | 1,439 | 1,465 | 1,465 | 1,465 | 1,430 | 10,500 |
| August 22, 2025 | 1,432 | 1,421 | 1,421 | 1,445 | 1,420 | 6,200 |
| August 21, 2025 | 1,453 | 1,431 | 1,431 | 1,453 | 1,431 | 3,700 |
| August 20, 2025 | 1,480 | 1,441 | 1,441 | 1,480 | 1,440 | 11,500 |
| August 19, 2025 | 1,457 | 1,484 | 1,484 | 1,490 | 1,434 | 21,000 |
| August 18, 2025 | 1,415 | 1,446 | 1,446 | 1,452 | 1,415 | 11,100 |
| August 15, 2025 | 1,420 | 1,414 | 1,414 | 1,421 | 1,410 | 7,700 |
| August 14, 2025 | 1,423 | 1,420 | 1,420 | 1,425 | 1,406 | 8,800 |
| August 13, 2025 | 1,429 | 1,421 | 1,421 | 1,436 | 1,420 | 4,300 |
| August 12, 2025 | 1,424 | 1,423 | 1,423 | 1,430 | 1,406 | 14,600 |
| August 08, 2025 | 1,448 | 1,424 | 1,424 | 1,451 | 1,423 | 11,900 |
| August 07, 2025 | 1,444 | 1,448 | 1,448 | 1,461 | 1,438 | 13,900 |
| August 06, 2025 | 1,456 | 1,450 | 1,450 | 1,467 | 1,447 | 5,700 |
| August 05, 2025 | 1,465 | 1,462 | 1,462 | 1,465 | 1,430 | 17,900 |
| August 04, 2025 | 1,451 | 1,454 | 1,454 | 1,470 | 1,443 | 13,200 |
| August 01, 2025 | 1,495 | 1,483 | 1,483 | 1,500 | 1,431 | 51,200 |
| July 31, 2025 | 1,510 | 1,520 | 1,520 | 1,528 | 1,493 | 27,400 |
| July 30, 2025 | 1,487 | 1,499 | 1,499 | 1,505 | 1,470 | 17,800 |
| July 29, 2025 | 1,510 | 1,481 | 1,481 | 1,510 | 1,471 | 20,600 |
| July 28, 2025 | 1,494 | 1,522 | 1,522 | 1,523 | 1,481 | 14,100 |
| July 25, 2025 | 1,481 | 1,495 | 1,495 | 1,498 | 1,468 | 13,400 |
| July 24, 2025 | 1,499 | 1,475 | 1,475 | 1,499 | 1,470 | 10,500 |
| July 23, 2025 | 1,494 | 1,485 | 1,485 | 1,499 | 1,472 | 12,500 |
| July 22, 2025 | 1,487 | 1,477 | 1,477 | 1,494 | 1,461 | 9,400 |
| July 18, 2025 | 1,519 | 1,481 | 1,481 | 1,519 | 1,460 | 18,100 |
| July 17, 2025 | 1,467 | 1,519 | 1,519 | 1,554 | 1,467 | 29,400 |
| July 16, 2025 | 1,478 | 1,478 | 1,478 | 1,517 | 1,478 | 14,700 |
| July 15, 2025 | 1,518 | 1,491 | 1,491 | 1,534 | 1,461 | 29,300 |
| July 14, 2025 | 1,490 | 1,517 | 1,517 | 1,531 | 1,458 | 29,600 |
| July 11, 2025 | 1,515 | 1,491 | 1,491 | 1,539 | 1,473 | 31,800 |
| July 10, 2025 | 1,513 | 1,546 | 1,546 | 1,598 | 1,473 | 71,900 |
| July 09, 2025 | 1,590 | 1,521 | 1,521 | 1,630 | 1,507 | 113,400 |
| July 08, 2025 | 1,419 | 1,594 | 1,594 | 1,631 | 1,400 | 262,900 |
| July 07, 2025 | 1,400 | 1,392 | 1,392 | 1,420 | 1,370 | 8,500 |
| July 04, 2025 | 1,447 | 1,385 | 1,385 | 1,447 | 1,380 | 17,700 |
| July 03, 2025 | 1,390 | 1,432 | 1,432 | 1,435 | 1,385 | 22,400 |
| July 02, 2025 | 1,400 | 1,388 | 1,388 | 1,405 | 1,378 | 13,100 |
| July 01, 2025 | 1,410 | 1,404 | 1,404 | 1,418 | 1,368 | 24,400 |