1,770.50
-8(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,781 | 1,770.5 | 1,770.5 | 1,786.5 | 1,764.5 | 2.31M |
| September 26, 2025 | 1,813 | 1,818.5 | 1,778.5 | 1,828.5 | 1,809.5 | 2.72M |
| September 25, 2025 | 1,828 | 1,813 | 1,773.12 | 1,831.5 | 1,809 | 2.05M |
| September 24, 2025 | 1,819.5 | 1,813 | 1,773.12 | 1,824.5 | 1,798.5 | 1.6M |
| September 22, 2025 | 1,800 | 1,806.5 | 1,766.76 | 1,814.5 | 1,797.5 | 1.47M |
| September 19, 2025 | 1,820.5 | 1,808 | 1,808 | 1,830 | 1,799 | 2.59M |
| September 18, 2025 | 1,825 | 1,820 | 1,820 | 1,826 | 1,808.5 | 1.56M |
| September 17, 2025 | 1,825 | 1,820 | 1,820 | 1,826 | 1,808.5 | 2.02M |
| September 16, 2025 | 1,865.5 | 1,826 | 1,826 | 1,866.5 | 1,826 | 2.02M |
| September 12, 2025 | 1,852 | 1,860 | 1,860 | 1,865.5 | 1,846.5 | 1.83M |
| September 11, 2025 | 1,852 | 1,860 | 1,860 | 1,865.5 | 1,846.5 | 1.86M |
| September 10, 2025 | 1,871 | 1,855.5 | 1,855.5 | 1,873.5 | 1,850 | 1.67M |
| September 09, 2025 | 1,913.5 | 1,873 | 1,873 | 1,914 | 1,868.5 | 2.67M |
| September 08, 2025 | 1,896.5 | 1,912.5 | 1,912.5 | 1,912.5 | 1,888.5 | 3M |
| September 05, 2025 | 1,880 | 1,885 | 1,885 | 1,896.5 | 1,870.5 | 2.18M |
| September 04, 2025 | 1,843 | 1,867.5 | 1,867.5 | 1,874.5 | 1,841 | 2.26M |
| September 03, 2025 | 1,854.5 | 1,838 | 1,838 | 1,864 | 1,833 | 2.48M |
| September 02, 2025 | 1,832 | 1,848 | 1,848 | 1,854.5 | 1,831.5 | 1.77M |
| September 01, 2025 | 1,820 | 1,830 | 1,830 | 1,830 | 1,808.5 | 1.54M |
| August 29, 2025 | 1,818 | 1,815 | 1,815 | 1,820 | 1,811.5 | 1M |
| August 28, 2025 | 1,806 | 1,820 | 1,820 | 1,820 | 1,800.5 | 1.5M |
| August 27, 2025 | 1,808 | 1,811 | 1,811 | 1,819.5 | 1,805 | 1.21M |
| August 26, 2025 | 1,832 | 1,806.5 | 1,806.5 | 1,832 | 1,797 | 1.6M |
| August 25, 2025 | 1,813 | 1,825 | 1,825 | 1,832 | 1,811.5 | 2.01M |
| August 22, 2025 | 1,810 | 1,797 | 1,797 | 1,817.5 | 1,797 | 1.64M |
| August 21, 2025 | 1,790.5 | 1,808.5 | 1,808.5 | 1,809.5 | 1,782.5 | 1.41M |
| August 20, 2025 | 1,797 | 1,790 | 1,790 | 1,808 | 1,787.5 | 1.79M |
| August 19, 2025 | 1,781 | 1,788.5 | 1,788.5 | 1,797 | 1,772.5 | 1.58M |
| August 18, 2025 | 1,775 | 1,781.5 | 1,781.5 | 1,793.5 | 1,772 | 1.85M |
| August 15, 2025 | 1,755 | 1,780 | 1,780 | 1,780 | 1,750.5 | 1.52M |
| August 14, 2025 | 1,770 | 1,755.5 | 1,755.5 | 1,773 | 1,751 | 1.61M |
| August 13, 2025 | 1,770 | 1,766 | 1,766 | 1,780 | 1,761 | 1.75M |
| August 12, 2025 | 1,760 | 1,761 | 1,761 | 1,772 | 1,750 | 3.24M |
| August 08, 2025 | 1,706 | 1,746.5 | 1,746.5 | 1,755 | 1,705 | 4.77M |
| August 07, 2025 | 1,687 | 1,705.5 | 1,705.5 | 1,712.5 | 1,654 | 4.56M |
| August 06, 2025 | 1,667 | 1,685 | 1,685 | 1,685.5 | 1,665.5 | 1.47M |
| August 05, 2025 | 1,652 | 1,663 | 1,663 | 1,676 | 1,649.5 | 1.63M |
| August 04, 2025 | 1,645 | 1,652 | 1,652 | 1,654.5 | 1,631.5 | 2.45M |
| August 01, 2025 | 1,663.5 | 1,677 | 1,677 | 1,683 | 1,661 | 1.8M |
| July 31, 2025 | 1,660 | 1,663.5 | 1,663.5 | 1,671.5 | 1,657 | 1.83M |
| July 30, 2025 | 1,653.5 | 1,662 | 1,662 | 1,663.5 | 1,650.5 | 911,400 |
| July 29, 2025 | 1,660 | 1,654.5 | 1,654.5 | 1,661.5 | 1,646 | 1.41M |
| July 28, 2025 | 1,660 | 1,666 | 1,666 | 1,671.5 | 1,655 | 1.45M |
| July 25, 2025 | 1,681 | 1,667 | 1,667 | 1,684 | 1,665 | 2.09M |
| July 24, 2025 | 1,676 | 1,699 | 1,699 | 1,701 | 1,669 | 3.09M |
| July 23, 2025 | 1,644 | 1,676 | 1,676 | 1,688 | 1,637 | 5.44M |
| July 22, 2025 | 1,599 | 1,619 | 1,619 | 1,620 | 1,595 | 2.7M |
| July 18, 2025 | 1,604 | 1,590 | 1,590 | 1,604.5 | 1,588.5 | 1.82M |
| July 17, 2025 | 1,602 | 1,603.5 | 1,603.5 | 1,606.5 | 1,593.5 | 1.67M |
| July 16, 2025 | 1,628.5 | 1,618 | 1,618 | 1,640.5 | 1,618 | 1.8M |
| July 15, 2025 | 1,629.5 | 1,631.5 | 1,631.5 | 1,639.5 | 1,623.5 | 1.59M |
| July 14, 2025 | 1,641.5 | 1,637.5 | 1,637.5 | 1,646.5 | 1,628.5 | 1.2M |
| July 11, 2025 | 1,630 | 1,644 | 1,644 | 1,654 | 1,629 | 2.77M |
| July 10, 2025 | 1,627 | 1,614 | 1,614 | 1,638 | 1,612 | 2.34M |
| July 09, 2025 | 1,610 | 1,620.5 | 1,620.5 | 1,642 | 1,610 | 2.27M |
| July 08, 2025 | 1,581 | 1,609.5 | 1,609.5 | 1,612.5 | 1,580 | 2.79M |
| July 07, 2025 | 1,612 | 1,583 | 1,583 | 1,615 | 1,583 | 2.09M |
| July 04, 2025 | 1,642 | 1,618.5 | 1,618.5 | 1,646 | 1,611.5 | 2.87M |
| July 03, 2025 | 1,600 | 1,642 | 1,642 | 1,669.5 | 1,594.5 | 5.02M |
| July 02, 2025 | 1,566.5 | 1,585.5 | 1,585.5 | 1,586.5 | 1,560 | 1.74M |