1,072.00
-4(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,073 | 1,072 | 1,072 | 1,075 | 1,072 | 8,300 |
| September 25, 2025 | 1,079 | 1,076 | 1,076 | 1,081 | 1,076 | 29,700 |
| September 24, 2025 | 1,080 | 1,078 | 1,078 | 1,080 | 1,078 | 16,000 |
| September 22, 2025 | 1,082 | 1,076 | 1,076 | 1,082 | 1,076 | 30,300 |
| September 19, 2025 | 1,082 | 1,079 | 1,079 | 1,082 | 1,070 | 100,800 |
| September 18, 2025 | 1,081 | 1,083 | 1,083 | 1,083 | 1,081 | 53,700 |
| September 17, 2025 | 1,080 | 1,081 | 1,081 | 1,081 | 1,080 | 90,700 |
| September 16, 2025 | 1,078 | 1,079 | 1,079 | 1,079 | 1,078 | 98,200 |
| September 12, 2025 | 1,079 | 1,078 | 1,078 | 1,080 | 1,078 | 29,200 |
| September 11, 2025 | 1,078 | 1,078 | 1,078 | 1,079 | 1,078 | 43,300 |
| September 10, 2025 | 1,076 | 1,077 | 1,077 | 1,077 | 1,076 | 32,600 |
| September 09, 2025 | 1,076 | 1,076 | 1,076 | 1,077 | 1,075 | 15,300 |
| September 08, 2025 | 1,076 | 1,075 | 1,075 | 1,076 | 1,074 | 65,200 |
| September 05, 2025 | 1,075 | 1,075 | 1,075 | 1,075 | 1,074 | 59,700 |
| September 04, 2025 | 1,075 | 1,075 | 1,075 | 1,075 | 1,074 | 32,100 |
| September 03, 2025 | 1,073 | 1,075 | 1,075 | 1,076 | 1,073 | 108,700 |
| September 02, 2025 | 1,075 | 1,073 | 1,073 | 1,076 | 1,073 | 18,800 |
| September 01, 2025 | 1,076 | 1,075 | 1,075 | 1,078 | 1,074 | 22,600 |
| August 29, 2025 | 1,071 | 1,077 | 1,077 | 1,077 | 1,071 | 48,500 |
| August 28, 2025 | 1,067 | 1,071 | 1,071 | 1,075 | 1,064 | 194,800 |
| August 27, 2025 | 1,064 | 1,066 | 1,066 | 1,066 | 1,063 | 124,400 |
| August 26, 2025 | 1,066 | 1,064 | 1,064 | 1,066 | 1,064 | 106,800 |
| August 25, 2025 | 1,072 | 1,068 | 1,068 | 1,072 | 1,067 | 167,500 |
| August 22, 2025 | 1,070 | 1,074 | 1,074 | 1,074 | 1,070 | 115,100 |
| August 21, 2025 | 1,081 | 1,068 | 1,068 | 1,081 | 1,068 | 282,700 |
| August 20, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 83,400 |
| August 19, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 196,400 |
| August 18, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 135,400 |
| August 15, 2025 | 1,082 | 1,081 | 1,081 | 1,082 | 1,081 | 69,100 |
| August 14, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 68,600 |
| August 13, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 81,300 |
| August 12, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 130,700 |
| August 08, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 73,900 |
| August 07, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 74,700 |
| August 06, 2025 | 1,081 | 1,081 | 1,081 | 1,082 | 1,081 | 96,400 |
| August 05, 2025 | 1,085 | 1,081 | 1,081 | 1,087 | 1,081 | 522,700 |
| August 04, 2025 | 1,092 | 1,093 | 1,093 | 1,097 | 1,091 | 84,200 |
| August 01, 2025 | 1,108 | 1,098 | 1,098 | 1,108 | 1,089 | 150,600 |
| July 31, 2025 | 1,121 | 1,102 | 1,102 | 1,123 | 1,102 | 122,800 |
| July 30, 2025 | 1,162 | 1,120 | 1,120 | 1,168 | 1,112 | 106,900 |
| July 29, 2025 | 1,133 | 1,155 | 1,155 | 1,178 | 1,132 | 105,100 |
| July 28, 2025 | 1,100 | 1,133 | 1,133 | 1,200 | 1,098 | 1.56M |
| July 25, 2025 | 1,111 | 1,118 | 1,118 | 1,118 | 1,097 | 337,900 |
| July 24, 2025 | 1,134 | 1,169 | 1,169 | 1,188 | 1,134 | 419,100 |
| July 23, 2025 | 1,132 | 1,141 | 1,141 | 1,141 | 1,125 | 123,100 |
| July 22, 2025 | 1,098 | 1,148 | 1,148 | 1,150 | 1,096 | 772,000 |
| July 18, 2025 | 1,111 | 1,105 | 1,105 | 1,115 | 1,095 | 525,500 |
| July 17, 2025 | 1,081 | 1,111 | 1,111 | 1,120 | 1,081 | 2.91M |
| July 16, 2025 | 1,066 | 1,066 | 1,066 | 1,066 | 1,066 | 129,100 |
| July 15, 2025 | 916 | 916 | 916 | 916 | 916 | 25,000 |
| July 14, 2025 | 760 | 766 | 766 | 766 | 755 | 20,500 |
| July 11, 2025 | 766 | 761 | 761 | 766 | 760 | 8,100 |
| July 10, 2025 | 760 | 765 | 765 | 768 | 756 | 11,400 |
| July 09, 2025 | 757 | 760 | 760 | 762 | 753 | 9,500 |
| July 08, 2025 | 750 | 752 | 752 | 759 | 749 | 22,700 |
| July 07, 2025 | 750 | 749 | 749 | 750 | 742 | 14,000 |
| July 04, 2025 | 749 | 743 | 743 | 749 | 743 | 5,600 |
| July 03, 2025 | 749 | 748 | 748 | 750 | 745 | 3,400 |
| July 02, 2025 | 745 | 748 | 748 | 748 | 741 | 7,500 |
| July 01, 2025 | 749 | 745 | 745 | 749 | 745 | 3,100 |