1,178.00
-14(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,191 | 1,178 | 1,178 | 1,192 | 1,178 | 1,300 |
| September 25, 2025 | 1,205 | 1,192 | 1,192 | 1,208 | 1,192 | 4,100 |
| September 24, 2025 | 1,194 | 1,199 | 1,199 | 1,209 | 1,174 | 10,000 |
| September 22, 2025 | 1,169 | 1,175 | 1,175 | 1,190 | 1,169 | 6,100 |
| September 19, 2025 | 1,174 | 1,165 | 1,165 | 1,184 | 1,163 | 9,700 |
| September 18, 2025 | 1,177 | 1,164 | 1,164 | 1,177 | 1,163 | 1,300 |
| September 17, 2025 | 1,172 | 1,177 | 1,177 | 1,180 | 1,163 | 2,800 |
| September 16, 2025 | 1,160 | 1,173 | 1,173 | 1,179 | 1,160 | 9,100 |
| September 12, 2025 | 1,173 | 1,166 | 1,166 | 1,173 | 1,140 | 70,600 |
| September 11, 2025 | 1,162 | 1,173 | 1,173 | 1,173 | 1,162 | 70,600 |
| September 10, 2025 | 1,167 | 1,162 | 1,162 | 1,167 | 1,153 | 900 |
| September 09, 2025 | 1,164 | 1,167 | 1,167 | 1,167 | 1,153 | 3,300 |
| September 08, 2025 | 1,143 | 1,165 | 1,165 | 1,165 | 1,139 | 4,400 |
| September 05, 2025 | 1,138 | 1,145 | 1,145 | 1,145 | 1,130 | 3,100 |
| September 04, 2025 | 1,127 | 1,139 | 1,139 | 1,139 | 1,126 | 1,400 |
| September 03, 2025 | 1,125 | 1,127 | 1,127 | 1,127 | 1,115 | 6,100 |
| September 02, 2025 | 1,121 | 1,124 | 1,124 | 1,124 | 1,090 | 32,200 |
| September 01, 2025 | 1,132 | 1,120 | 1,120 | 1,135 | 1,120 | 4,000 |
| August 29, 2025 | 1,130 | 1,132 | 1,132 | 1,148 | 1,130 | 1,000 |
| August 28, 2025 | 1,140 | 1,130 | 1,130 | 1,140 | 1,130 | 400 |
| August 27, 2025 | 1,130 | 1,140 | 1,140 | 1,142 | 1,130 | 1,400 |
| August 26, 2025 | 1,139 | 1,128 | 1,128 | 1,139 | 1,128 | 4,600 |
| August 25, 2025 | 1,138 | 1,148 | 1,148 | 1,151 | 1,119 | 10,600 |
| August 22, 2025 | 1,126 | 1,126 | 1,126 | 1,126 | 1,120 | 1,500 |
| August 21, 2025 | 1,127 | 1,118 | 1,118 | 1,135 | 1,110 | 7,500 |
| August 20, 2025 | 1,121 | 1,126 | 1,126 | 1,127 | 1,119 | 1,300 |
| August 19, 2025 | 1,114 | 1,118 | 1,118 | 1,122 | 1,114 | 2,300 |
| August 18, 2025 | 1,100 | 1,118 | 1,118 | 1,118 | 1,100 | 2,300 |
| August 15, 2025 | 1,100 | 1,103 | 1,103 | 1,120 | 1,100 | 4,000 |
| August 14, 2025 | 1,092 | 1,097 | 1,097 | 1,112 | 1,092 | 5,900 |
| August 13, 2025 | 1,128 | 1,093 | 1,093 | 1,130 | 1,060 | 27,000 |
| August 12, 2025 | 1,121 | 1,132 | 1,132 | 1,132 | 1,116 | 3,000 |
| August 08, 2025 | 1,125 | 1,122 | 1,122 | 1,142 | 1,122 | 8,400 |
| August 07, 2025 | 1,130 | 1,119 | 1,119 | 1,139 | 1,119 | 1,900 |
| August 06, 2025 | 1,141 | 1,130 | 1,130 | 1,141 | 1,125 | 1,200 |
| August 05, 2025 | 1,133 | 1,142 | 1,142 | 1,146 | 1,119 | 5,700 |
| August 04, 2025 | 1,115 | 1,133 | 1,133 | 1,133 | 1,112 | 7,100 |
| August 01, 2025 | 1,113 | 1,122 | 1,122 | 1,124 | 1,112 | 1,300 |
| July 31, 2025 | 1,112 | 1,113 | 1,113 | 1,114 | 1,112 | 700 |
| July 30, 2025 | 1,111 | 1,112 | 1,112 | 1,112 | 1,111 | 200 |
| July 29, 2025 | 1,124 | 1,111 | 1,111 | 1,128 | 1,111 | 3,100 |
| July 28, 2025 | 1,111 | 1,123 | 1,123 | 1,123 | 1,110 | 2,800 |
| July 25, 2025 | 1,103 | 1,111 | 1,111 | 1,119 | 1,101 | 8,700 |
| July 24, 2025 | 1,101 | 1,119 | 1,119 | 1,119 | 1,100 | 4,200 |
| July 23, 2025 | 1,099 | 1,109 | 1,109 | 1,110 | 1,099 | 4,600 |
| July 22, 2025 | 1,097 | 1,090 | 1,090 | 1,098 | 1,084 | 3,000 |
| July 18, 2025 | 1,105 | 1,099 | 1,099 | 1,105 | 1,097 | 2,000 |
| July 17, 2025 | 1,085 | 1,096 | 1,096 | 1,108 | 1,085 | 14,800 |
| July 16, 2025 | 1,079 | 1,080 | 1,080 | 1,080 | 1,079 | 200 |
| July 15, 2025 | 1,084 | 1,084 | 1,084 | 1,091 | 1,075 | 1,100 |
| July 14, 2025 | 1,069 | 1,084 | 1,084 | 1,084 | 1,065 | 5,800 |
| July 11, 2025 | 1,076 | 1,072 | 1,072 | 1,078 | 1,072 | 1,900 |
| July 10, 2025 | 1,084 | 1,081 | 1,081 | 1,089 | 1,073 | 4,500 |
| July 09, 2025 | 1,089 | 1,089 | 1,089 | 1,090 | 1,079 | 1,500 |
| July 08, 2025 | 1,090 | 1,090 | 1,090 | 1,094 | 1,090 | 1,500 |
| July 07, 2025 | 1,098 | 1,082 | 1,082 | 1,098 | 1,075 | 2,600 |
| July 04, 2025 | 1,095 | 1,094 | 1,094 | 1,095 | 1,080 | 1,100 |
| July 03, 2025 | 1,106 | 1,080 | 1,080 | 1,106 | 1,062 | 3,600 |
| July 02, 2025 | 1,136 | 1,106 | 1,106 | 1,137 | 1,106 | 7,000 |
| July 01, 2025 | 1,099 | 1,106 | 1,106 | 1,106 | 1,090 | 900 |