1,808.00
-27(-1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,837 | 1,808 | 1,809 | 1,848 | 1,808 | 109,300 |
| September 26, 2025 | 1,869 | 1,874 | 1,835 | 1,885 | 1,863 | 113,500 |
| September 25, 2025 | 1,865 | 1,869 | 1,830.1 | 1,872 | 1,856 | 66,100 |
| September 24, 2025 | 1,862 | 1,859 | 1,820.31 | 1,863 | 1,849 | 69,000 |
| September 22, 2025 | 1,837 | 1,860 | 1,821.29 | 1,869 | 1,830 | 129,700 |
| September 19, 2025 | 1,873 | 1,837 | 1,798.77 | 1,882 | 1,837 | 353,900 |
| September 18, 2025 | 1,861 | 1,870 | 1,831.08 | 1,873 | 1,854 | 55,300 |
| September 17, 2025 | 1,870 | 1,863 | 1,824.23 | 1,874 | 1,852 | 59,600 |
| September 16, 2025 | 1,852 | 1,866 | 1,866 | 1,874 | 1,851 | 47,100 |
| September 12, 2025 | 1,850 | 1,849 | 1,849 | 1,865 | 1,849 | 65,200 |
| September 11, 2025 | 1,869 | 1,851 | 1,851 | 1,870 | 1,851 | 70,000 |
| September 10, 2025 | 1,879 | 1,867 | 1,867 | 1,882 | 1,861 | 48,200 |
| September 09, 2025 | 1,878 | 1,872 | 1,872 | 1,883 | 1,862 | 43,800 |
| September 08, 2025 | 1,880 | 1,869 | 1,869 | 1,880 | 1,862 | 49,100 |
| September 05, 2025 | 1,851 | 1,862 | 1,862 | 1,876 | 1,844 | 42,700 |
| September 04, 2025 | 1,870 | 1,851 | 1,851 | 1,871 | 1,846 | 68,000 |
| September 03, 2025 | 1,853 | 1,866 | 1,866 | 1,877 | 1,853 | 97,100 |
| September 02, 2025 | 1,835 | 1,853 | 1,853 | 1,868 | 1,834 | 104,400 |
| September 01, 2025 | 1,831 | 1,834 | 1,834 | 1,850 | 1,822 | 91,500 |
| August 29, 2025 | 1,842 | 1,838 | 1,838 | 1,858 | 1,838 | 50,800 |
| August 28, 2025 | 1,822 | 1,842 | 1,842 | 1,847 | 1,820 | 93,100 |
| August 27, 2025 | 1,821 | 1,822 | 1,822 | 1,830 | 1,812 | 65,200 |
| August 26, 2025 | 1,847 | 1,821 | 1,821 | 1,849 | 1,811 | 140,300 |
| August 25, 2025 | 1,845 | 1,841 | 1,841 | 1,859 | 1,841 | 78,300 |
| August 22, 2025 | 1,843 | 1,850 | 1,850 | 1,853 | 1,838 | 53,100 |
| August 21, 2025 | 1,838 | 1,835 | 1,835 | 1,846 | 1,827 | 75,200 |
| August 20, 2025 | 1,841 | 1,837 | 1,837 | 1,859 | 1,837 | 62,200 |
| August 19, 2025 | 1,832 | 1,834 | 1,834 | 1,841 | 1,824 | 60,500 |
| August 18, 2025 | 1,820 | 1,824 | 1,820 | 1,829 | 1,813 | 80,800 |
| August 15, 2025 | 1,808 | 1,811 | 1,811 | 1,827 | 1,802 | 95,500 |
| August 14, 2025 | 1,832 | 1,809 | 1,809 | 1,850 | 1,807 | 59,800 |
| August 13, 2025 | 1,849 | 1,832 | 1,832 | 1,860 | 1,828 | 97,300 |
| August 12, 2025 | 1,821 | 1,831 | 1,831 | 1,849 | 1,808 | 179,000 |
| August 08, 2025 | 1,797 | 1,828 | 1,828 | 1,838 | 1,789 | 164,900 |
| August 07, 2025 | 1,805 | 1,795 | 1,795 | 1,820 | 1,785 | 148,600 |
| August 06, 2025 | 1,790 | 1,804 | 1,804 | 1,812 | 1,784 | 68,900 |
| August 05, 2025 | 1,801 | 1,791 | 1,791 | 1,818 | 1,791 | 109,100 |
| August 04, 2025 | 1,762 | 1,808 | 1,808 | 1,816 | 1,761 | 144,000 |
| August 01, 2025 | 1,764 | 1,785 | 1,785 | 1,792 | 1,758 | 77,100 |
| July 31, 2025 | 1,756 | 1,754 | 1,754 | 1,763 | 1,741 | 88,000 |
| July 30, 2025 | 1,753 | 1,760 | 1,760 | 1,762 | 1,745 | 93,600 |
| July 29, 2025 | 1,772 | 1,752 | 1,752 | 1,775 | 1,752 | 74,700 |
| July 28, 2025 | 1,768 | 1,782 | 1,782 | 1,791 | 1,768 | 80,400 |
| July 25, 2025 | 1,795 | 1,768 | 1,768 | 1,798 | 1,761 | 98,900 |
| July 24, 2025 | 1,791 | 1,789 | 1,789 | 1,800 | 1,781 | 142,900 |
| July 23, 2025 | 1,727 | 1,783 | 1,783 | 1,790 | 1,724 | 236,900 |
| July 22, 2025 | 1,713 | 1,710 | 1,710 | 1,726 | 1,710 | 112,100 |
| July 18, 2025 | 1,725 | 1,714 | 1,714 | 1,734 | 1,712 | 102,100 |
| July 17, 2025 | 1,729 | 1,726 | 1,726 | 1,743 | 1,720 | 150,400 |
| July 16, 2025 | 1,745 | 1,738 | 1,738 | 1,758 | 1,736 | 87,100 |
| July 15, 2025 | 1,763 | 1,755 | 1,755 | 1,773 | 1,755 | 81,700 |
| July 14, 2025 | 1,756 | 1,756 | 1,756 | 1,774 | 1,747 | 83,000 |
| July 11, 2025 | 1,748 | 1,754 | 1,754 | 1,769 | 1,734 | 110,500 |
| July 10, 2025 | 1,755 | 1,729 | 1,729 | 1,763 | 1,729 | 150,800 |
| July 09, 2025 | 1,745 | 1,754 | 1,754 | 1,754 | 1,732 | 164,400 |
| July 08, 2025 | 1,722 | 1,735 | 1,735 | 1,742 | 1,721 | 173,500 |
| July 07, 2025 | 1,740 | 1,740 | 1,740 | 1,761 | 1,732 | 149,500 |
| July 04, 2025 | 1,778 | 1,753 | 1,753 | 1,778 | 1,752 | 116,100 |
| July 03, 2025 | 1,770 | 1,772 | 1,772 | 1,777 | 1,756 | 91,900 |
| July 02, 2025 | 1,760 | 1,767 | 1,767 | 1,775 | 1,753 | 125,400 |