1,232.00
-25(-1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,243 | 1,232 | 1,232 | 1,253 | 1,220 | 166,600 |
| September 25, 2025 | 1,250 | 1,257 | 1,257 | 1,258 | 1,247 | 172,100 |
| September 24, 2025 | 1,240 | 1,246 | 1,246 | 1,249 | 1,235 | 161,500 |
| September 22, 2025 | 1,223 | 1,237 | 1,237 | 1,240 | 1,223 | 140,000 |
| September 19, 2025 | 1,237 | 1,220 | 1,220 | 1,239 | 1,215 | 320,000 |
| September 18, 2025 | 1,264 | 1,230 | 1,230 | 1,264 | 1,227 | 189,900 |
| September 17, 2025 | 1,264 | 1,230 | 1,230 | 1,264 | 1,227 | 189,900 |
| September 16, 2025 | 1,260 | 1,272 | 1,272 | 1,273 | 1,254 | 175,200 |
| September 12, 2025 | 1,248 | 1,261 | 1,261 | 1,261 | 1,245 | 266,400 |
| September 11, 2025 | 1,248 | 1,261 | 1,261 | 1,261 | 1,245 | 266,400 |
| September 10, 2025 | 1,224 | 1,225 | 1,225 | 1,229 | 1,223 | 54,100 |
| September 09, 2025 | 1,231 | 1,226 | 1,226 | 1,237 | 1,220 | 105,900 |
| September 08, 2025 | 1,239 | 1,225 | 1,225 | 1,239 | 1,220 | 69,100 |
| September 05, 2025 | 1,230 | 1,235 | 1,235 | 1,235 | 1,219 | 133,600 |
| September 04, 2025 | 1,228 | 1,228 | 1,228 | 1,232 | 1,220 | 100,000 |
| September 03, 2025 | 1,219 | 1,228 | 1,228 | 1,233 | 1,216 | 168,800 |
| September 02, 2025 | 1,217 | 1,220 | 1,220 | 1,224 | 1,217 | 83,500 |
| September 01, 2025 | 1,215 | 1,216 | 1,216 | 1,224 | 1,209 | 130,800 |
| August 29, 2025 | 1,212 | 1,220 | 1,220 | 1,224 | 1,207 | 111,500 |
| August 28, 2025 | 1,222 | 1,212 | 1,212 | 1,225 | 1,207 | 120,300 |
| August 27, 2025 | 1,220 | 1,225 | 1,225 | 1,225 | 1,213 | 103,800 |
| August 26, 2025 | 1,220 | 1,218 | 1,218 | 1,225 | 1,211 | 136,100 |
| August 25, 2025 | 1,225 | 1,220 | 1,220 | 1,228 | 1,220 | 114,300 |
| August 22, 2025 | 1,215 | 1,222 | 1,222 | 1,224 | 1,206 | 107,300 |
| August 21, 2025 | 1,218 | 1,223 | 1,223 | 1,225 | 1,212 | 92,800 |
| August 20, 2025 | 1,219 | 1,224 | 1,224 | 1,224 | 1,215 | 97,000 |
| August 19, 2025 | 1,218 | 1,218 | 1,218 | 1,222 | 1,207 | 111,500 |
| August 18, 2025 | 1,202 | 1,218 | 1,218 | 1,218 | 1,200 | 123,600 |
| August 15, 2025 | 1,200 | 1,207 | 1,207 | 1,211 | 1,199 | 120,300 |
| August 14, 2025 | 1,215 | 1,200 | 1,200 | 1,222 | 1,196 | 150,600 |
| August 13, 2025 | 1,200 | 1,221 | 1,221 | 1,223 | 1,188 | 213,300 |
| August 12, 2025 | 1,177 | 1,204 | 1,204 | 1,217 | 1,166 | 435,600 |
| August 08, 2025 | 1,182 | 1,179 | 1,179 | 1,185 | 1,174 | 135,500 |
| August 07, 2025 | 1,141 | 1,182 | 1,182 | 1,185 | 1,136 | 242,600 |
| August 06, 2025 | 1,165 | 1,141 | 1,141 | 1,174 | 1,135 | 265,600 |
| August 05, 2025 | 1,167 | 1,177 | 1,177 | 1,188 | 1,095 | 528,100 |
| August 04, 2025 | 1,124 | 1,153 | 1,153 | 1,153 | 1,120 | 206,000 |
| August 01, 2025 | 1,130 | 1,145 | 1,145 | 1,147 | 1,128 | 138,300 |
| July 31, 2025 | 1,129 | 1,124 | 1,124 | 1,141 | 1,120 | 157,400 |
| July 30, 2025 | 1,094 | 1,110 | 1,110 | 1,113 | 1,091 | 144,900 |
| July 29, 2025 | 1,077 | 1,092 | 1,092 | 1,092 | 1,073 | 175,400 |
| July 28, 2025 | 1,080 | 1,087 | 1,087 | 1,088 | 1,076 | 157,400 |
| July 25, 2025 | 1,078 | 1,073 | 1,073 | 1,081 | 1,067 | 138,100 |
| July 24, 2025 | 1,078 | 1,085 | 1,085 | 1,089 | 1,078 | 80,800 |
| July 23, 2025 | 1,088 | 1,083 | 1,083 | 1,092 | 1,078 | 100,200 |
| July 22, 2025 | 1,080 | 1,076 | 1,076 | 1,087 | 1,076 | 64,900 |
| July 18, 2025 | 1,096 | 1,083 | 1,083 | 1,096 | 1,083 | 56,800 |
| July 17, 2025 | 1,078 | 1,094 | 1,094 | 1,094 | 1,071 | 123,000 |
| July 16, 2025 | 1,073 | 1,077 | 1,077 | 1,083 | 1,070 | 94,900 |
| July 15, 2025 | 1,069 | 1,073 | 1,073 | 1,073 | 1,066 | 50,700 |
| July 14, 2025 | 1,075 | 1,067 | 1,067 | 1,080 | 1,067 | 55,300 |
| July 11, 2025 | 1,071 | 1,072 | 1,072 | 1,085 | 1,071 | 79,100 |
| July 10, 2025 | 1,080 | 1,075 | 1,075 | 1,085 | 1,067 | 117,800 |
| July 09, 2025 | 1,076 | 1,077 | 1,077 | 1,087 | 1,071 | 109,700 |
| July 08, 2025 | 1,056 | 1,073 | 1,073 | 1,078 | 1,008 | 175,400 |
| July 07, 2025 | 1,085 | 1,071 | 1,071 | 1,085 | 1,065 | 218,300 |
| July 04, 2025 | 1,050 | 1,079 | 1,079 | 1,090 | 1,048 | 266,000 |
| July 03, 2025 | 1,048 | 1,047 | 1,047 | 1,051 | 1,040 | 146,000 |
| July 02, 2025 | 1,054 | 1,042 | 1,042 | 1,055 | 1,040 | 181,300 |
| July 01, 2025 | 1,072 | 1,062 | 1,062 | 1,074 | 1,054 | 129,700 |