1,207.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,208 | 1,207 | 1,207 | 1,208 | 1,207 | 1,800 |
| September 26, 2025 | 1,208 | 1,210 | 1,210 | 1,214 | 1,206 | 2,500 |
| September 25, 2025 | 1,207 | 1,206 | 1,206 | 1,208 | 1,206 | 2,100 |
| September 24, 2025 | 1,209 | 1,208 | 1,208 | 1,217 | 1,208 | 3,500 |
| September 22, 2025 | 1,204 | 1,207 | 1,207 | 1,208 | 1,204 | 1,700 |
| September 19, 2025 | 1,208 | 1,204 | 1,204 | 1,210 | 1,204 | 3,100 |
| September 18, 2025 | 1,206 | 1,207 | 1,207 | 1,208 | 1,203 | 1,000 |
| September 17, 2025 | 1,204 | 1,203 | 1,203 | 1,204 | 1,203 | 1,200 |
| September 16, 2025 | 1,208 | 1,207 | 1,207 | 1,208 | 1,200 | 2,800 |
| September 12, 2025 | 1,206 | 1,208 | 1,208 | 1,208 | 1,202 | 2,800 |
| September 11, 2025 | 1,202 | 1,206 | 1,206 | 1,206 | 1,200 | 2,000 |
| September 10, 2025 | 1,202 | 1,207 | 1,207 | 1,207 | 1,202 | 1,400 |
| September 09, 2025 | 1,210 | 1,212 | 1,212 | 1,212 | 1,207 | 1,100 |
| September 08, 2025 | 1,208 | 1,210 | 1,210 | 1,210 | 1,202 | 2,100 |
| September 05, 2025 | 1,203 | 1,208 | 1,208 | 1,209 | 1,201 | 1,200 |
| September 04, 2025 | 1,209 | 1,203 | 1,203 | 1,209 | 1,200 | 900 |
| September 03, 2025 | 1,211 | 1,208 | 1,208 | 1,211 | 1,198 | 800 |
| September 02, 2025 | 1,201 | 1,206 | 1,206 | 1,206 | 1,195 | 1,700 |
| September 01, 2025 | 1,213 | 1,204 | 1,204 | 1,213 | 1,195 | 1,300 |
| August 29, 2025 | 1,193 | 1,203 | 1,203 | 1,203 | 1,192 | 1,500 |
| August 28, 2025 | 1,200 | 1,193 | 1,193 | 1,200 | 1,192 | 1,200 |
| August 27, 2025 | 1,201 | 1,199 | 1,199 | 1,210 | 1,199 | 1,800 |
| August 26, 2025 | 1,217 | 1,208 | 1,208 | 1,217 | 1,200 | 3,000 |
| August 25, 2025 | 1,227 | 1,218 | 1,218 | 1,229 | 1,216 | 3,600 |
| August 22, 2025 | 1,219 | 1,227 | 1,227 | 1,229 | 1,218 | 5,900 |
| August 21, 2025 | 1,214 | 1,219 | 1,219 | 1,219 | 1,212 | 3,200 |
| August 20, 2025 | 1,202 | 1,209 | 1,209 | 1,211 | 1,202 | 3,600 |
| August 19, 2025 | 1,200 | 1,202 | 1,202 | 1,207 | 1,200 | 3,400 |
| August 18, 2025 | 1,198 | 1,200 | 1,200 | 1,206 | 1,194 | 3,400 |
| August 15, 2025 | 1,192 | 1,194 | 1,194 | 1,198 | 1,192 | 3,500 |
| August 14, 2025 | 1,189 | 1,192 | 1,192 | 1,193 | 1,185 | 3,300 |
| August 13, 2025 | 1,190 | 1,189 | 1,189 | 1,190 | 1,183 | 2,600 |
| August 12, 2025 | 1,182 | 1,189 | 1,189 | 1,189 | 1,182 | 2,400 |
| August 08, 2025 | 1,176 | 1,178 | 1,178 | 1,180 | 1,175 | 2,000 |
| August 07, 2025 | 1,185 | 1,186 | 1,186 | 1,194 | 1,179 | 5,300 |
| August 06, 2025 | 1,180 | 1,180 | 1,180 | 1,180 | 1,172 | 1,400 |
| August 05, 2025 | 1,170 | 1,179 | 1,179 | 1,179 | 1,170 | 1,100 |
| August 04, 2025 | 1,178 | 1,170 | 1,170 | 1,178 | 1,160 | 2,400 |
| August 01, 2025 | 1,169 | 1,178 | 1,178 | 1,178 | 1,169 | 2,000 |
| July 31, 2025 | 1,164 | 1,166 | 1,166 | 1,167 | 1,164 | 1,700 |
| July 30, 2025 | 1,165 | 1,165 | 1,165 | 1,165 | 1,154 | 1,100 |
| July 29, 2025 | 1,159 | 1,166 | 1,166 | 1,166 | 1,151 | 1,500 |
| July 28, 2025 | 1,151 | 1,161 | 1,161 | 1,161 | 1,150 | 3,000 |
| July 25, 2025 | 1,148 | 1,151 | 1,151 | 1,151 | 1,148 | 2,700 |
| July 24, 2025 | 1,148 | 1,149 | 1,149 | 1,149 | 1,140 | 2,500 |
| July 23, 2025 | 1,138 | 1,145 | 1,145 | 1,145 | 1,138 | 1,400 |
| July 22, 2025 | 1,141 | 1,144 | 1,144 | 1,148 | 1,136 | 3,000 |
| July 18, 2025 | 1,148 | 1,149 | 1,149 | 1,149 | 1,145 | 1,000 |
| July 17, 2025 | 1,148 | 1,142 | 1,142 | 1,148 | 1,142 | 1,000 |
| July 16, 2025 | 1,136 | 1,148 | 1,148 | 1,148 | 1,136 | 3,000 |
| July 15, 2025 | 1,136 | 1,136 | 1,136 | 1,140 | 1,136 | 3,000 |
| July 14, 2025 | 1,136 | 1,136 | 1,136 | 1,136 | 1,134 | 1,500 |
| July 11, 2025 | 1,134 | 1,134 | 1,134 | 1,134 | 1,134 | 200 |
| July 10, 2025 | 1,136 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| July 09, 2025 | 1,132 | 1,135 | 1,135 | 1,136 | 1,130 | 500 |
| July 08, 2025 | 1,130 | 1,130 | 1,130 | 1,130 | 1,126 | 500 |
| July 07, 2025 | 1,133 | 1,127 | 1,127 | 1,133 | 1,126 | 500 |
| July 04, 2025 | 1,127 | 1,126 | 1,126 | 1,127 | 1,126 | 800 |
| July 03, 2025 | 1,130 | 1,130 | 1,130 | 1,136 | 1,126 | 1,600 |
| July 02, 2025 | 1,130 | 1,138 | 1,138 | 1,138 | 1,126 | 1,500 |