1,050.00
-17(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,070 | 1,050 | 1,050 | 1,072 | 1,048 | 411,000 |
| September 26, 2025 | 1,059.5 | 1,067 | 1,067 | 1,073.5 | 1,056 | 490,600 |
| September 25, 2025 | 1,060 | 1,062.5 | 1,062.5 | 1,065 | 1,054 | 548,200 |
| September 24, 2025 | 1,061 | 1,058.5 | 1,058.5 | 1,062 | 1,050.5 | 387,400 |
| September 22, 2025 | 1,064 | 1,069 | 1,069 | 1,070.5 | 1,059.5 | 338,800 |
| September 19, 2025 | 1,077 | 1,069 | 1,069 | 1,083 | 1,056.5 | 1.03M |
| September 18, 2025 | 1,085 | 1,077 | 1,077 | 1,095 | 1,071 | 405,800 |
| September 17, 2025 | 1,085 | 1,076 | 1,076 | 1,085 | 1,064.5 | 405,800 |
| September 16, 2025 | 1,087 | 1,092 | 1,092 | 1,102 | 1,083 | 396,900 |
| September 12, 2025 | 1,107.5 | 1,098 | 1,098 | 1,107.5 | 1,089 | 478,500 |
| September 11, 2025 | 1,072 | 1,085 | 1,085 | 1,089 | 1,067.5 | 429,000 |
| September 10, 2025 | 1,073 | 1,067 | 1,067 | 1,073.5 | 1,055 | 428,000 |
| September 09, 2025 | 1,090 | 1,080.5 | 1,080.5 | 1,090 | 1,073 | 397,600 |
| September 08, 2025 | 1,075 | 1,092 | 1,092 | 1,095 | 1,068 | 514,200 |
| September 05, 2025 | 1,071.5 | 1,075 | 1,075 | 1,079 | 1,060 | 393,000 |
| September 04, 2025 | 1,050.5 | 1,058 | 1,058 | 1,062.5 | 1,048.5 | 487,700 |
| September 03, 2025 | 1,044 | 1,058 | 1,058 | 1,070 | 1,042 | 663,300 |
| September 02, 2025 | 1,042 | 1,040.5 | 1,040.5 | 1,045.5 | 1,033 | 351,400 |
| September 01, 2025 | 1,040 | 1,037 | 1,037 | 1,050 | 1,028.5 | 438,300 |
| August 29, 2025 | 1,040 | 1,046.5 | 1,046.5 | 1,051 | 1,034 | 693,400 |
| August 28, 2025 | 1,046 | 1,049 | 1,049 | 1,054.5 | 1,039 | 520,200 |
| August 27, 2025 | 1,055 | 1,052.5 | 1,052.5 | 1,061 | 1,046.5 | 384,600 |
| August 26, 2025 | 1,070.5 | 1,062 | 1,062 | 1,070.5 | 1,051 | 803,700 |
| August 25, 2025 | 1,065 | 1,080.5 | 1,080.5 | 1,084 | 1,065 | 258,400 |
| August 22, 2025 | 1,051 | 1,064 | 1,064 | 1,065 | 1,045.5 | 366,400 |
| August 21, 2025 | 1,059 | 1,055 | 1,055 | 1,061 | 1,043.5 | 220,000 |
| August 20, 2025 | 1,063 | 1,059.5 | 1,059.5 | 1,068 | 1,053 | 339,300 |
| August 19, 2025 | 1,083.5 | 1,064.5 | 1,064.5 | 1,086.5 | 1,059 | 371,300 |
| August 18, 2025 | 1,065 | 1,085.5 | 1,081.5 | 1,085.5 | 1,065 | 381,500 |
| August 15, 2025 | 1,052 | 1,069 | 1,069 | 1,071 | 1,046.5 | 353,100 |
| August 14, 2025 | 1,041.5 | 1,058.5 | 1,058.5 | 1,058.5 | 1,032 | 337,300 |
| August 13, 2025 | 1,045 | 1,040 | 1,040 | 1,064.5 | 1,040 | 418,200 |
| August 12, 2025 | 1,070 | 1,044 | 1,044 | 1,075 | 1,042 | 650,100 |
| August 08, 2025 | 1,126.5 | 1,058 | 1,058 | 1,144.5 | 1,020.5 | 641,200 |
| August 07, 2025 | 1,126 | 1,127 | 1,127 | 1,135 | 1,121 | 221,100 |
| August 06, 2025 | 1,117 | 1,131 | 1,131 | 1,143 | 1,108 | 517,000 |
| August 05, 2025 | 1,110 | 1,106.5 | 1,106.5 | 1,121.5 | 1,103 | 398,600 |
| August 04, 2025 | 1,081.5 | 1,104 | 1,104 | 1,109.5 | 1,081.5 | 413,800 |
| August 01, 2025 | 1,097 | 1,129.5 | 1,129.5 | 1,129.5 | 1,091 | 525,200 |
| July 31, 2025 | 1,093 | 1,097 | 1,097 | 1,104 | 1,085.5 | 353,200 |
| July 30, 2025 | 1,077.5 | 1,095 | 1,095 | 1,095 | 1,074 | 1.13M |
| July 29, 2025 | 1,077 | 1,083 | 1,083 | 1,092 | 1,072 | 334,200 |
| July 28, 2025 | 1,077 | 1,090 | 1,090 | 1,094 | 1,072.5 | 188,200 |
| July 25, 2025 | 1,092 | 1,082.5 | 1,082.5 | 1,095 | 1,078 | 237,900 |
| July 24, 2025 | 1,100.5 | 1,106 | 1,106 | 1,112.5 | 1,094.5 | 308,900 |
| July 23, 2025 | 1,063 | 1,089.5 | 1,089.5 | 1,092.5 | 1,055.5 | 590,000 |
| July 22, 2025 | 1,030.5 | 1,039.5 | 1,039.5 | 1,046.5 | 1,030 | 240,500 |
| July 18, 2025 | 1,042 | 1,035 | 1,035 | 1,050 | 1,027 | 226,700 |
| July 17, 2025 | 1,040 | 1,040 | 1,040 | 1,051.5 | 1,036 | 249,000 |
| July 16, 2025 | 1,060 | 1,044 | 1,044 | 1,060 | 1,040.5 | 272,600 |
| July 15, 2025 | 1,071 | 1,065 | 1,065 | 1,078 | 1,053 | 310,000 |
| July 14, 2025 | 1,037 | 1,069 | 1,069 | 1,101.5 | 1,035.5 | 891,800 |
| July 11, 2025 | 1,040 | 1,045.5 | 1,045.5 | 1,055 | 1,031 | 481,100 |
| July 10, 2025 | 1,056.5 | 1,042.5 | 1,042.5 | 1,058.5 | 1,031.5 | 591,600 |
| July 09, 2025 | 1,080 | 1,064 | 1,064 | 1,087.5 | 1,054 | 821,900 |
| July 08, 2025 | 967.8 | 1,054 | 1,054 | 1,060 | 967.7 | 2M |
| July 07, 2025 | 961.7 | 955.9 | 955.9 | 961.7 | 949.8 | 363,600 |
| July 04, 2025 | 997 | 973.6 | 973.6 | 1,002 | 973.6 | 326,400 |
| July 03, 2025 | 967.9 | 987.5 | 987.5 | 990 | 955 | 385,100 |
| July 02, 2025 | 948.5 | 956.9 | 956.9 | 961.9 | 945.5 | 348,300 |