1,918.50
-8(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,918 | 1,918.5 | 1,918.5 | 1,926.5 | 1,907.5 | 2.24M |
| September 25, 2025 | 1,919 | 1,926.5 | 1,926.5 | 1,935 | 1,916.5 | 1.2M |
| September 24, 2025 | 1,929.5 | 1,906 | 1,906 | 1,931 | 1,898.5 | 1.62M |
| September 22, 2025 | 1,911 | 1,915 | 1,915 | 1,928 | 1,907 | 1.54M |
| September 19, 2025 | 1,935 | 1,918.5 | 1,918.5 | 1,942.5 | 1,910.5 | 2.33M |
| September 18, 2025 | 1,931 | 1,936 | 1,936 | 1,937 | 1,922.5 | 913,600 |
| September 17, 2025 | 1,931 | 1,936 | 1,936 | 1,937 | 1,922.5 | 1.33M |
| September 16, 2025 | 1,940.5 | 1,931 | 1,931 | 1,940.5 | 1,915 | 1.33M |
| September 12, 2025 | 1,968 | 1,950 | 1,950 | 1,972 | 1,950 | 1.27M |
| September 11, 2025 | 1,968 | 1,972 | 1,972 | 1,974 | 1,955 | 972,300 |
| September 10, 2025 | 1,980 | 1,968 | 1,968 | 1,982.5 | 1,964 | 1.03M |
| September 09, 2025 | 1,980 | 1,990 | 1,990 | 1,990 | 1,968.5 | 1.53M |
| September 08, 2025 | 1,971 | 1,983 | 1,983 | 1,983 | 1,967.5 | 1.35M |
| September 05, 2025 | 1,963 | 1,972 | 1,972 | 1,972 | 1,954 | 1.24M |
| September 04, 2025 | 1,950 | 1,960 | 1,960 | 1,962 | 1,943 | 1.25M |
| September 03, 2025 | 1,949.5 | 1,955.5 | 1,955.5 | 1,970 | 1,937 | 1.98M |
| September 02, 2025 | 1,929.5 | 1,933 | 1,933 | 1,939 | 1,925.5 | 1.07M |
| September 01, 2025 | 1,922.5 | 1,929 | 1,929 | 1,933.5 | 1,911 | 868,100 |
| August 29, 2025 | 1,912 | 1,919.5 | 1,919.5 | 1,920 | 1,903.5 | 868,400 |
| August 28, 2025 | 1,909.5 | 1,912 | 1,912 | 1,917 | 1,901 | 908,000 |
| August 27, 2025 | 1,903 | 1,904.5 | 1,904.5 | 1,907.5 | 1,891 | 1.08M |
| August 26, 2025 | 1,950 | 1,904.5 | 1,904.5 | 1,952.5 | 1,895 | 2.02M |
| August 25, 2025 | 1,948 | 1,954.5 | 1,954.5 | 1,961 | 1,942 | 1.86M |
| August 22, 2025 | 1,937.5 | 1,941 | 1,941 | 1,941 | 1,924.5 | 1.06M |
| August 21, 2025 | 1,945 | 1,937 | 1,937 | 1,945 | 1,923.5 | 1.08M |
| August 20, 2025 | 1,933.5 | 1,941 | 1,941 | 1,948.5 | 1,932 | 1.87M |
| August 19, 2025 | 1,910 | 1,933.5 | 1,933.5 | 1,933.5 | 1,904.5 | 1.95M |
| August 18, 2025 | 1,900 | 1,910 | 1,910 | 1,912 | 1,895 | 1.75M |
| August 15, 2025 | 1,900 | 1,905.5 | 1,905.5 | 1,908 | 1,887 | 1.71M |
| August 14, 2025 | 1,889.5 | 1,902 | 1,902 | 1,908 | 1,889.5 | 2.58M |
| August 13, 2025 | 1,889 | 1,882.5 | 1,882.5 | 1,893 | 1,877 | 1.95M |
| August 12, 2025 | 1,870 | 1,884 | 1,884 | 1,893 | 1,870 | 2.39M |
| August 08, 2025 | 1,843 | 1,866.5 | 1,866.5 | 1,869 | 1,839.5 | 2.23M |
| August 07, 2025 | 1,835 | 1,845 | 1,845 | 1,852.5 | 1,834 | 2.24M |
| August 06, 2025 | 1,800.5 | 1,831.5 | 1,831.5 | 1,831.5 | 1,796.5 | 2.69M |
| August 05, 2025 | 1,786.5 | 1,788.5 | 1,788.5 | 1,798.5 | 1,776 | 1.33M |
| August 04, 2025 | 1,763 | 1,787 | 1,787 | 1,798.5 | 1,760 | 1.33M |
| August 01, 2025 | 1,782 | 1,792 | 1,792 | 1,794 | 1,740 | 2.68M |
| July 31, 2025 | 1,762.5 | 1,755 | 1,755 | 1,850 | 1,742 | 4.58M |
| July 30, 2025 | 1,766 | 1,776.5 | 1,776.5 | 1,779.5 | 1,762 | 1.3M |
| July 29, 2025 | 1,750 | 1,767.5 | 1,767.5 | 1,768 | 1,747.5 | 932,900 |
| July 28, 2025 | 1,760 | 1,766 | 1,766 | 1,770 | 1,742 | 1.7M |
| July 25, 2025 | 1,744.5 | 1,761.5 | 1,761.5 | 1,766 | 1,742 | 1.17M |
| July 24, 2025 | 1,732 | 1,756.5 | 1,756.5 | 1,756.5 | 1,725.5 | 1.87M |
| July 23, 2025 | 1,685 | 1,732 | 1,732 | 1,737.5 | 1,684.5 | 2.68M |
| July 22, 2025 | 1,685 | 1,670 | 1,670 | 1,688 | 1,667 | 896,900 |
| July 18, 2025 | 1,690 | 1,683.5 | 1,683.5 | 1,692.5 | 1,680.5 | 814,400 |
| July 17, 2025 | 1,697 | 1,690 | 1,690 | 1,703 | 1,689 | 997,500 |
| July 16, 2025 | 1,715 | 1,699.5 | 1,699.5 | 1,717 | 1,698.5 | 1.08M |
| July 15, 2025 | 1,737 | 1,718.5 | 1,718.5 | 1,741 | 1,712.5 | 1.23M |
| July 14, 2025 | 1,727 | 1,726 | 1,726 | 1,736 | 1,723.5 | 1.04M |
| July 11, 2025 | 1,743 | 1,739.5 | 1,739.5 | 1,752.5 | 1,736.5 | 1.2M |
| July 10, 2025 | 1,736 | 1,728.5 | 1,728.5 | 1,745 | 1,723.5 | 1.33M |
| July 09, 2025 | 1,727 | 1,737.5 | 1,737.5 | 1,747.5 | 1,727 | 1.45M |
| July 08, 2025 | 1,706.5 | 1,726.5 | 1,726.5 | 1,726.5 | 1,704 | 1.06M |
| July 07, 2025 | 1,722 | 1,716 | 1,716 | 1,727 | 1,712.5 | 1.03M |
| July 04, 2025 | 1,730 | 1,721 | 1,721 | 1,735.5 | 1,714.5 | 1.14M |
| July 03, 2025 | 1,720.5 | 1,728 | 1,728 | 1,736.5 | 1,718 | 1.48M |
| July 02, 2025 | 1,679.5 | 1,717.5 | 1,717.5 | 1,719.5 | 1,674 | 2.1M |
| July 01, 2025 | 1,668 | 1,679.5 | 1,679.5 | 1,680 | 1,665 | 1.34M |