1,207.00
-8(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,212 | 1,207 | 1,207 | 1,222 | 1,203 | 76,700 |
| September 11, 2025 | 1,213 | 1,215 | 1,215 | 1,231 | 1,200 | 61,200 |
| September 10, 2025 | 1,217 | 1,216 | 1,216 | 1,221 | 1,202 | 62,400 |
| September 09, 2025 | 1,248 | 1,217 | 1,217 | 1,253 | 1,216 | 100,300 |
| September 08, 2025 | 1,275 | 1,263 | 1,263 | 1,276 | 1,247 | 53,200 |
| September 05, 2025 | 1,247 | 1,270 | 1,270 | 1,270 | 1,247 | 39,600 |
| September 04, 2025 | 1,234 | 1,245 | 1,245 | 1,260 | 1,230 | 36,600 |
| September 03, 2025 | 1,235 | 1,234 | 1,234 | 1,248 | 1,228 | 37,500 |
| September 02, 2025 | 1,235 | 1,236 | 1,236 | 1,260 | 1,235 | 49,200 |
| September 01, 2025 | 1,262 | 1,235 | 1,235 | 1,264 | 1,226 | 99,000 |
| August 29, 2025 | 1,273 | 1,266 | 1,266 | 1,278 | 1,265 | 41,300 |
| August 28, 2025 | 1,264 | 1,261 | 1,261 | 1,269 | 1,254 | 48,300 |
| August 27, 2025 | 1,260 | 1,253 | 1,253 | 1,264 | 1,237 | 52,200 |
| August 26, 2025 | 1,259 | 1,243 | 1,243 | 1,259 | 1,239 | 44,600 |
| August 25, 2025 | 1,274 | 1,255 | 1,255 | 1,281 | 1,251 | 90,000 |
| August 22, 2025 | 1,234 | 1,244 | 1,244 | 1,245 | 1,226 | 99,300 |
| August 21, 2025 | 1,201 | 1,216 | 1,216 | 1,221 | 1,195 | 43,900 |
| August 20, 2025 | 1,229 | 1,205 | 1,205 | 1,229 | 1,205 | 49,900 |
| August 19, 2025 | 1,226 | 1,227 | 1,227 | 1,233 | 1,222 | 37,900 |
| August 18, 2025 | 1,220 | 1,226 | 1,226 | 1,230 | 1,214 | 42,800 |
| August 15, 2025 | 1,203 | 1,217 | 1,217 | 1,220 | 1,195 | 62,900 |
| August 14, 2025 | 1,200 | 1,204 | 1,204 | 1,208 | 1,186 | 59,600 |
| August 13, 2025 | 1,202 | 1,205 | 1,205 | 1,205 | 1,193 | 39,600 |
| August 12, 2025 | 1,197 | 1,194 | 1,194 | 1,207 | 1,185 | 70,300 |
| August 08, 2025 | 1,179 | 1,184 | 1,184 | 1,186 | 1,174 | 32,300 |
| August 07, 2025 | 1,192 | 1,176 | 1,176 | 1,192 | 1,171 | 23,900 |
| August 06, 2025 | 1,173 | 1,185 | 1,185 | 1,186 | 1,173 | 26,700 |
| August 05, 2025 | 1,170 | 1,173 | 1,173 | 1,180 | 1,160 | 38,800 |
| August 04, 2025 | 1,165 | 1,170 | 1,170 | 1,170 | 1,150 | 63,000 |
| August 01, 2025 | 1,181 | 1,195 | 1,195 | 1,213 | 1,181 | 64,200 |
| July 31, 2025 | 1,174 | 1,181 | 1,181 | 1,187 | 1,171 | 36,800 |
| July 30, 2025 | 1,185 | 1,173 | 1,173 | 1,185 | 1,162 | 172,000 |
| July 29, 2025 | 1,190 | 1,174 | 1,174 | 1,190 | 1,171 | 90,500 |
| July 28, 2025 | 1,179 | 1,197 | 1,197 | 1,198 | 1,154 | 161,100 |
| July 25, 2025 | 1,125 | 1,107 | 1,107 | 1,125 | 1,107 | 30,400 |
| July 24, 2025 | 1,119 | 1,121 | 1,121 | 1,130 | 1,118 | 45,800 |
| July 23, 2025 | 1,088 | 1,119 | 1,119 | 1,125 | 1,088 | 75,400 |
| July 22, 2025 | 1,087 | 1,078 | 1,078 | 1,090 | 1,075 | 34,700 |
| July 18, 2025 | 1,096 | 1,083 | 1,083 | 1,096 | 1,083 | 19,100 |
| July 17, 2025 | 1,077 | 1,095 | 1,095 | 1,095 | 1,075 | 34,000 |
| July 16, 2025 | 1,093 | 1,082 | 1,082 | 1,093 | 1,080 | 48,600 |
| July 15, 2025 | 1,117 | 1,097 | 1,097 | 1,117 | 1,096 | 51,600 |
| July 14, 2025 | 1,122 | 1,105 | 1,105 | 1,124 | 1,105 | 77,300 |
| July 11, 2025 | 1,130 | 1,128 | 1,128 | 1,132 | 1,124 | 35,700 |
| July 10, 2025 | 1,152 | 1,117 | 1,117 | 1,152 | 1,115 | 53,100 |
| July 09, 2025 | 1,135 | 1,148 | 1,148 | 1,150 | 1,127 | 81,000 |
| July 08, 2025 | 1,100 | 1,127 | 1,127 | 1,133 | 1,100 | 50,600 |
| July 07, 2025 | 1,121 | 1,104 | 1,104 | 1,128 | 1,103 | 50,200 |
| July 04, 2025 | 1,132 | 1,118 | 1,118 | 1,132 | 1,110 | 65,500 |
| July 03, 2025 | 1,085 | 1,112 | 1,112 | 1,128 | 1,085 | 72,500 |
| July 02, 2025 | 1,070 | 1,081 | 1,081 | 1,085 | 1,063 | 33,800 |
| July 01, 2025 | 1,092 | 1,064 | 1,064 | 1,092 | 1,064 | 43,100 |
| June 30, 2025 | 1,100 | 1,095 | 1,095 | 1,102 | 1,091 | 38,300 |
| June 27, 2025 | 1,070 | 1,092 | 1,092 | 1,100 | 1,070 | 79,600 |
| June 26, 2025 | 1,044 | 1,058 | 1,058 | 1,067 | 1,039 | 76,700 |
| June 25, 2025 | 1,021 | 1,021 | 1,021 | 1,025 | 1,016 | 18,300 |
| June 24, 2025 | 1,017 | 1,025 | 1,025 | 1,031 | 1,010 | 36,300 |
| June 23, 2025 | 1,008 | 1,000 | 1,000 | 1,008 | 997 | 40,500 |
| June 20, 2025 | 1,012 | 1,012 | 1,012 | 1,020 | 1,007 | 40,900 |
| June 19, 2025 | 1,008 | 1,012 | 1,012 | 1,022 | 1,004 | 32,300 |