1,039.50
-19(-1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,040.5 | 1,039.5 | 1,039.5 | 1,045.5 | 1,029.5 | 4.33M |
| September 26, 2025 | 1,056.5 | 1,058.5 | 1,058.5 | 1,067.5 | 1,042 | 3.81M |
| September 25, 2025 | 1,054 | 1,056.5 | 1,056.5 | 1,059 | 1,048 | 3.89M |
| September 24, 2025 | 1,043 | 1,044 | 1,044 | 1,047.5 | 1,034 | 3.68M |
| September 22, 2025 | 1,020 | 1,031 | 1,031 | 1,035 | 1,019.5 | 2.03M |
| September 19, 2025 | 1,024.5 | 1,024 | 1,024 | 1,036.5 | 1,018.5 | 5.06M |
| September 18, 2025 | 1,026 | 1,027 | 1,027 | 1,027 | 1,017 | 2.13M |
| September 17, 2025 | 1,030.5 | 1,024.5 | 1,024.5 | 1,033 | 1,015 | 2.94M |
| September 16, 2025 | 1,005.5 | 1,027 | 1,027 | 1,027 | 1,000.5 | 5.03M |
| September 12, 2025 | 1,006 | 1,001 | 1,001 | 1,006 | 992.5 | 4.08M |
| September 11, 2025 | 999.9 | 1,001 | 1,001 | 1,006.5 | 993.8 | 4.08M |
| September 10, 2025 | 996 | 992 | 992 | 1,003 | 990.6 | 4.55M |
| September 09, 2025 | 1,011.5 | 999 | 999 | 1,014 | 994.5 | 3.8M |
| September 08, 2025 | 1,011 | 1,014 | 1,014 | 1,018.5 | 1,004 | 3.55M |
| September 05, 2025 | 1,010 | 1,011 | 1,011 | 1,015.5 | 1,004 | 2.34M |
| September 04, 2025 | 1,002.5 | 1,013.5 | 1,013.5 | 1,019 | 998.1 | 3.65M |
| September 03, 2025 | 1,010 | 1,010.5 | 1,010.5 | 1,018 | 1,001 | 4.03M |
| September 02, 2025 | 1,000 | 1,009 | 1,009 | 1,015.5 | 999 | 3.76M |
| September 01, 2025 | 989 | 997.7 | 997.7 | 997.7 | 986 | 2.78M |
| August 29, 2025 | 999 | 984 | 984 | 999 | 984 | 3.1M |
| August 28, 2025 | 993.4 | 994.2 | 994.2 | 996.9 | 985.7 | 2.97M |
| August 27, 2025 | 978.1 | 990.7 | 990.7 | 990.7 | 974 | 3.82M |
| August 26, 2025 | 1,004.5 | 990.7 | 990.7 | 1,005 | 987 | 8.72M |
| August 25, 2025 | 1,004.5 | 1,001 | 1,001 | 1,014 | 999.1 | 2.61M |
| August 22, 2025 | 995.5 | 997.8 | 997.8 | 997.9 | 986.1 | 2.23M |
| August 21, 2025 | 986.3 | 987.7 | 987.7 | 989.7 | 976 | 2.46M |
| August 20, 2025 | 982.7 | 986.5 | 986.5 | 996.6 | 979.2 | 3.75M |
| August 19, 2025 | 972.6 | 982.7 | 982.7 | 984.6 | 966.3 | 4.25M |
| August 18, 2025 | 973.5 | 970.6 | 970.6 | 977.9 | 967.1 | 4.1M |
| August 15, 2025 | 949.9 | 973.6 | 973.6 | 974 | 946.1 | 6.09M |
| August 14, 2025 | 956 | 955.4 | 955.4 | 967.7 | 951.3 | 4.4M |
| August 13, 2025 | 966.9 | 960.2 | 960.2 | 973.9 | 957.2 | 6.6M |
| August 12, 2025 | 988.8 | 965 | 965 | 988.8 | 959.9 | 10.38M |
| August 08, 2025 | 979.4 | 994.1 | 994.1 | 994.1 | 974.2 | 5.96M |
| August 07, 2025 | 975.6 | 985.7 | 985.7 | 990 | 971 | 3.25M |
| August 06, 2025 | 965 | 976.7 | 976.7 | 984.2 | 963.5 | 3.75M |
| August 05, 2025 | 962.5 | 961.8 | 961.8 | 964.5 | 954.7 | 3.03M |
| August 04, 2025 | 953 | 956.9 | 956.9 | 960.1 | 948 | 5.55M |
| August 01, 2025 | 972.2 | 978.1 | 978.1 | 982.5 | 966.8 | 2.56M |
| July 31, 2025 | 966.2 | 968.8 | 968.8 | 974.8 | 964 | 2.77M |
| July 30, 2025 | 957.6 | 967 | 967 | 967.2 | 956.5 | 2.76M |
| July 29, 2025 | 953 | 957.4 | 957.4 | 961 | 950.1 | 2.98M |
| July 28, 2025 | 952 | 953.4 | 953.4 | 955.9 | 949.1 | 2.3M |
| July 25, 2025 | 953 | 952 | 952 | 953.1 | 944.7 | 3.08M |
| July 24, 2025 | 945.9 | 951.4 | 951.4 | 957.9 | 943.5 | 3.73M |
| July 23, 2025 | 931.9 | 940.3 | 940.3 | 953.5 | 931 | 6.77M |
| July 22, 2025 | 918.8 | 924.4 | 924.4 | 925.9 | 912.5 | 4.32M |
| July 18, 2025 | 920.9 | 918.8 | 918.8 | 924.8 | 910.8 | 3.64M |
| July 17, 2025 | 904.9 | 912 | 912 | 912.8 | 900.1 | 3.63M |
| July 16, 2025 | 916.5 | 919.9 | 919.9 | 924.1 | 912.2 | 3.09M |
| July 15, 2025 | 924 | 920.9 | 920.9 | 929.8 | 918.9 | 3.05M |
| July 14, 2025 | 935 | 925.6 | 925.6 | 935 | 921.9 | 2.48M |
| July 11, 2025 | 918 | 925.4 | 925.4 | 927.7 | 913.6 | 3.51M |
| July 10, 2025 | 917.2 | 915 | 915 | 921.3 | 910.6 | 4.4M |
| July 09, 2025 | 920.4 | 925.9 | 925.9 | 938.1 | 906 | 5.73M |
| July 08, 2025 | 890.9 | 905.4 | 905.4 | 915.6 | 890 | 6.61M |
| July 07, 2025 | 898.5 | 890 | 890 | 898.5 | 886.4 | 3.25M |
| July 04, 2025 | 891.5 | 898.5 | 898.5 | 898.5 | 884.5 | 3.65M |
| July 03, 2025 | 884 | 888.7 | 888.7 | 893.4 | 880.1 | 4.8M |
| July 02, 2025 | 872 | 882.9 | 882.9 | 885.2 | 871.1 | 4.49M |