1,201.00
-15(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,215 | 1,201 | 1,205 | 1,215 | 1,191 | 24,200 |
| September 26, 2025 | 1,200 | 1,216 | 1,216 | 1,220 | 1,200 | 17,000 |
| September 25, 2025 | 1,185 | 1,195 | 1,195 | 1,199 | 1,185 | 9,000 |
| September 24, 2025 | 1,175 | 1,182 | 1,182 | 1,188 | 1,168 | 10,400 |
| September 22, 2025 | 1,155 | 1,167 | 1,167 | 1,175 | 1,155 | 11,100 |
| September 19, 2025 | 1,147 | 1,149 | 1,149 | 1,154 | 1,143 | 5,400 |
| September 18, 2025 | 1,140 | 1,140 | 1,140 | 1,143 | 1,137 | 10,100 |
| September 17, 2025 | 1,140 | 1,140 | 1,140 | 1,143 | 1,137 | 10,100 |
| September 16, 2025 | 1,132 | 1,140 | 1,140 | 1,140 | 1,132 | 12,600 |
| September 12, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,132 | 2,900 |
| September 11, 2025 | 1,150 | 1,151 | 1,151 | 1,153 | 1,138 | 8,700 |
| September 10, 2025 | 1,134 | 1,139 | 1,139 | 1,139 | 1,130 | 3,900 |
| September 09, 2025 | 1,153 | 1,129 | 1,129 | 1,154 | 1,126 | 7,200 |
| September 08, 2025 | 1,152 | 1,149 | 1,149 | 1,160 | 1,137 | 9,800 |
| September 05, 2025 | 1,153 | 1,141 | 1,141 | 1,159 | 1,140 | 6,900 |
| September 04, 2025 | 1,144 | 1,149 | 1,149 | 1,150 | 1,140 | 9,300 |
| September 03, 2025 | 1,137 | 1,133 | 1,133 | 1,141 | 1,129 | 12,300 |
| September 02, 2025 | 1,102 | 1,123 | 1,123 | 1,123 | 1,102 | 7,200 |
| September 01, 2025 | 1,104 | 1,102 | 1,102 | 1,105 | 1,097 | 6,300 |
| August 29, 2025 | 1,108 | 1,104 | 1,104 | 1,111 | 1,102 | 7,000 |
| August 28, 2025 | 1,096 | 1,107 | 1,107 | 1,107 | 1,096 | 7,700 |
| August 27, 2025 | 1,091 | 1,095 | 1,095 | 1,095 | 1,087 | 7,300 |
| August 26, 2025 | 1,085 | 1,085 | 1,085 | 1,088 | 1,077 | 8,900 |
| August 25, 2025 | 1,091 | 1,086 | 1,086 | 1,091 | 1,082 | 15,700 |
| August 22, 2025 | 1,070 | 1,084 | 1,084 | 1,089 | 1,070 | 6,200 |
| August 21, 2025 | 1,090 | 1,075 | 1,075 | 1,090 | 1,070 | 8,600 |
| August 20, 2025 | 1,087 | 1,082 | 1,082 | 1,094 | 1,082 | 9,200 |
| August 19, 2025 | 1,095 | 1,089 | 1,089 | 1,095 | 1,086 | 6,700 |
| August 18, 2025 | 1,095 | 1,095 | 1,095 | 1,097 | 1,087 | 5,000 |
| August 15, 2025 | 1,096 | 1,096 | 1,096 | 1,105 | 1,093 | 3,700 |
| August 14, 2025 | 1,109 | 1,100 | 1,100 | 1,110 | 1,098 | 5,100 |
| August 13, 2025 | 1,107 | 1,109 | 1,109 | 1,109 | 1,093 | 8,300 |
| August 12, 2025 | 1,110 | 1,102 | 1,102 | 1,111 | 1,090 | 13,000 |
| August 08, 2025 | 1,100 | 1,100 | 1,100 | 1,105 | 1,096 | 10,900 |
| August 07, 2025 | 1,094 | 1,100 | 1,100 | 1,100 | 1,088 | 16,400 |
| August 06, 2025 | 1,088 | 1,090 | 1,090 | 1,093 | 1,074 | 12,000 |
| August 05, 2025 | 1,070 | 1,073 | 1,073 | 1,075 | 1,067 | 4,700 |
| August 04, 2025 | 1,067 | 1,064 | 1,064 | 1,068 | 1,059 | 6,100 |
| August 01, 2025 | 1,069 | 1,073 | 1,073 | 1,079 | 1,062 | 18,100 |
| July 31, 2025 | 1,086 | 1,093 | 1,093 | 1,093 | 1,083 | 6,700 |
| July 30, 2025 | 1,085 | 1,091 | 1,091 | 1,095 | 1,082 | 7,500 |
| July 29, 2025 | 1,082 | 1,085 | 1,085 | 1,085 | 1,067 | 14,500 |
| July 28, 2025 | 1,079 | 1,077 | 1,077 | 1,080 | 1,071 | 5,300 |
| July 25, 2025 | 1,068 | 1,064 | 1,064 | 1,068 | 1,063 | 6,900 |
| July 24, 2025 | 1,066 | 1,062 | 1,062 | 1,066 | 1,057 | 17,500 |
| July 23, 2025 | 1,070 | 1,055 | 1,055 | 1,071 | 1,054 | 12,800 |
| July 22, 2025 | 1,052 | 1,063 | 1,063 | 1,070 | 1,052 | 7,500 |
| July 18, 2025 | 1,070 | 1,051 | 1,051 | 1,070 | 1,047 | 12,800 |
| July 17, 2025 | 1,067 | 1,074 | 1,074 | 1,074 | 1,062 | 2,200 |
| July 16, 2025 | 1,065 | 1,064 | 1,064 | 1,066 | 1,057 | 3,800 |
| July 15, 2025 | 1,070 | 1,060 | 1,060 | 1,070 | 1,060 | 20,800 |
| July 14, 2025 | 1,075 | 1,084 | 1,084 | 1,084 | 1,070 | 9,700 |
| July 11, 2025 | 1,070 | 1,069 | 1,069 | 1,072 | 1,060 | 13,100 |
| July 10, 2025 | 1,070 | 1,062 | 1,062 | 1,070 | 1,056 | 8,400 |
| July 09, 2025 | 1,061 | 1,060 | 1,060 | 1,061 | 1,058 | 5,000 |
| July 08, 2025 | 1,066 | 1,063 | 1,063 | 1,066 | 1,053 | 3,500 |
| July 07, 2025 | 1,064 | 1,070 | 1,070 | 1,070 | 1,060 | 7,900 |
| July 04, 2025 | 1,050 | 1,060 | 1,060 | 1,060 | 1,046 | 3,500 |
| July 03, 2025 | 1,043 | 1,050 | 1,050 | 1,053 | 1,043 | 2,600 |
| July 02, 2025 | 1,046 | 1,051 | 1,051 | 1,051 | 1,045 | 1,100 |