2,192.50
-33.5(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 2,202 | 2,192.5 | 2,192.5 | 2,232.5 | 2,174 | 1.16M |
| September 30, 2025 | 2,089 | 2,226 | 2,226 | 2,263.5 | 2,079.5 | 1.67M |
| September 29, 2025 | 2,100 | 2,075 | 2,075 | 2,119 | 2,066 | 653,500 |
| September 26, 2025 | 2,127 | 2,143.5 | 2,110.5 | 2,158 | 2,114.5 | 942,900 |
| September 25, 2025 | 2,092 | 2,127 | 2,094.25 | 2,147.5 | 2,076.5 | 848,900 |
| September 24, 2025 | 2,091 | 2,074 | 2,042.07 | 2,095.5 | 2,065 | 719,700 |
| September 22, 2025 | 2,070 | 2,090.5 | 2,090.5 | 2,105.5 | 2,063.5 | 507,000 |
| September 19, 2025 | 2,095 | 2,068 | 2,068 | 2,128 | 2,062.5 | 1M |
| September 18, 2025 | 2,022 | 2,078 | 2,078 | 2,082.5 | 2,018.5 | 652,900 |
| September 17, 2025 | 2,026.5 | 2,025 | 2,025 | 2,052 | 2,015.5 | 652,900 |
| September 16, 2025 | 1,999 | 2,056 | 2,056 | 2,060 | 1,995.5 | 795,400 |
| September 12, 2025 | 2,005.5 | 1,985.5 | 1,985.5 | 2,016 | 1,985.5 | 707,600 |
| September 11, 2025 | 1,983.5 | 2,004 | 2,004 | 2,012 | 1,966 | 707,600 |
| September 10, 2025 | 1,972 | 1,975 | 1,975 | 1,994.5 | 1,961.5 | 469,100 |
| September 09, 2025 | 2,006.5 | 1,976 | 1,976 | 2,010 | 1,976 | 478,100 |
| September 08, 2025 | 1,985 | 1,994 | 1,994 | 2,007.5 | 1,964 | 586,200 |
| September 05, 2025 | 1,933.5 | 1,985 | 1,985 | 1,993 | 1,931 | 1.1M |
| September 04, 2025 | 1,873.5 | 1,897 | 1,897 | 1,903 | 1,873.5 | 510,200 |
| September 03, 2025 | 1,885.5 | 1,893 | 1,893 | 1,918 | 1,871 | 524,200 |
| September 02, 2025 | 1,864 | 1,890 | 1,890 | 1,900 | 1,856 | 667,300 |
| September 01, 2025 | 1,838 | 1,856 | 1,856 | 1,858 | 1,835 | 372,700 |
| August 29, 2025 | 1,860 | 1,857.5 | 1,857.5 | 1,862 | 1,841 | 383,700 |
| August 28, 2025 | 1,859 | 1,866 | 1,866 | 1,871.5 | 1,852 | 346,300 |
| August 27, 2025 | 1,852 | 1,860 | 1,860 | 1,864 | 1,845 | 329,800 |
| August 26, 2025 | 1,870 | 1,860 | 1,860 | 1,878.5 | 1,852 | 323,500 |
| August 25, 2025 | 1,886.5 | 1,883.5 | 1,883.5 | 1,888 | 1,865 | 356,500 |
| August 22, 2025 | 1,874 | 1,862.5 | 1,862.5 | 1,879 | 1,855.5 | 338,100 |
| August 21, 2025 | 1,850 | 1,856.5 | 1,856.5 | 1,862.5 | 1,834.5 | 277,500 |
| August 20, 2025 | 1,853 | 1,862 | 1,862 | 1,865.5 | 1,840 | 478,600 |
| August 19, 2025 | 1,830 | 1,862 | 1,862 | 1,874.5 | 1,823 | 457,100 |
| August 18, 2025 | 1,813 | 1,840 | 1,840 | 1,842.5 | 1,813 | 432,700 |
| August 15, 2025 | 1,803.5 | 1,807.5 | 1,807.5 | 1,811 | 1,790.5 | 282,100 |
| August 14, 2025 | 1,811 | 1,783.5 | 1,783.5 | 1,815 | 1,783.5 | 309,400 |
| August 13, 2025 | 1,819.5 | 1,819.5 | 1,819.5 | 1,843.5 | 1,810.5 | 369,500 |
| August 12, 2025 | 1,810 | 1,818.5 | 1,818.5 | 1,825 | 1,804.5 | 444,000 |
| August 08, 2025 | 1,758 | 1,800 | 1,800 | 1,809 | 1,754.5 | 549,700 |
| August 07, 2025 | 1,733.5 | 1,752.5 | 1,752.5 | 1,809 | 1,722 | 1.16M |
| August 06, 2025 | 1,755 | 1,773.5 | 1,773.5 | 1,782 | 1,745.5 | 809,800 |
| August 05, 2025 | 1,735.5 | 1,736 | 1,736 | 1,747 | 1,721 | 545,700 |
| August 04, 2025 | 1,698.5 | 1,722.5 | 1,722.5 | 1,724.5 | 1,698 | 557,500 |
| August 01, 2025 | 1,725 | 1,738.5 | 1,738.5 | 1,750 | 1,719.5 | 762,500 |
| July 31, 2025 | 1,711.5 | 1,714 | 1,714 | 1,726 | 1,710 | 707,200 |
| July 30, 2025 | 1,701 | 1,708 | 1,708 | 1,708.5 | 1,695.5 | 841,700 |
| July 29, 2025 | 1,714 | 1,713.5 | 1,713.5 | 1,727 | 1,699 | 845,100 |
| July 28, 2025 | 1,720 | 1,721 | 1,721 | 1,729.5 | 1,713.5 | 553,300 |
| July 25, 2025 | 1,720 | 1,720 | 1,720 | 1,724 | 1,703 | 770,900 |
| July 24, 2025 | 1,730 | 1,728 | 1,728 | 1,748 | 1,720.5 | 672,200 |
| July 23, 2025 | 1,655 | 1,716 | 1,716 | 1,731 | 1,641 | 1.38M |
| July 22, 2025 | 1,626.5 | 1,632 | 1,632 | 1,643.5 | 1,622 | 398,000 |
| July 18, 2025 | 1,640.5 | 1,635 | 1,635 | 1,645 | 1,629.5 | 367,100 |
| July 17, 2025 | 1,625.5 | 1,640 | 1,640 | 1,643 | 1,614.5 | 311,700 |
| July 16, 2025 | 1,643 | 1,640 | 1,640 | 1,650.5 | 1,636.5 | 310,200 |
| July 15, 2025 | 1,638 | 1,639 | 1,639 | 1,643.5 | 1,632.5 | 308,200 |
| July 14, 2025 | 1,635 | 1,639.5 | 1,639.5 | 1,647 | 1,631 | 359,300 |
| July 11, 2025 | 1,634.5 | 1,638.5 | 1,638.5 | 1,651.5 | 1,625.5 | 565,700 |
| July 10, 2025 | 1,625 | 1,622 | 1,622 | 1,626.5 | 1,614.5 | 571,900 |
| July 09, 2025 | 1,609.5 | 1,616.5 | 1,616.5 | 1,624 | 1,604.5 | 479,800 |
| July 08, 2025 | 1,595 | 1,600 | 1,600 | 1,604 | 1,589 | 426,400 |
| July 07, 2025 | 1,600 | 1,582.5 | 1,582.5 | 1,601 | 1,582.5 | 445,800 |
| July 04, 2025 | 1,607 | 1,597.5 | 1,597.5 | 1,607 | 1,588 | 288,100 |