1,204.00
-14(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,219 | 1,218 | 1,218 | 1,224 | 1,212 | 101,000 |
| September 25, 2025 | 1,222 | 1,217 | 1,217 | 1,228 | 1,212 | 72,400 |
| September 24, 2025 | 1,241 | 1,222 | 1,222 | 1,251 | 1,219 | 110,900 |
| September 22, 2025 | 1,205 | 1,247 | 1,247 | 1,247 | 1,197 | 183,800 |
| September 19, 2025 | 1,268 | 1,198 | 1,198 | 1,280 | 1,161 | 554,900 |
| September 18, 2025 | 1,266 | 1,275 | 1,275 | 1,280 | 1,264 | 149,100 |
| September 17, 2025 | 1,265 | 1,263 | 1,263 | 1,274 | 1,251 | 149,100 |
| September 16, 2025 | 1,259 | 1,270 | 1,270 | 1,276 | 1,259 | 113,700 |
| September 12, 2025 | 1,249 | 1,251 | 1,251 | 1,257 | 1,245 | 104,900 |
| September 11, 2025 | 1,249 | 1,251 | 1,251 | 1,257 | 1,245 | 104,900 |
| September 10, 2025 | 1,235 | 1,229 | 1,229 | 1,235 | 1,222 | 40,000 |
| September 09, 2025 | 1,245 | 1,231 | 1,231 | 1,249 | 1,227 | 51,900 |
| September 08, 2025 | 1,232 | 1,240 | 1,240 | 1,241 | 1,230 | 56,400 |
| September 05, 2025 | 1,214 | 1,225 | 1,225 | 1,229 | 1,211 | 59,000 |
| September 04, 2025 | 1,201 | 1,208 | 1,208 | 1,216 | 1,193 | 64,800 |
| September 03, 2025 | 1,210 | 1,198 | 1,198 | 1,215 | 1,183 | 178,300 |
| September 02, 2025 | 1,214 | 1,212 | 1,212 | 1,223 | 1,212 | 49,300 |
| September 01, 2025 | 1,230 | 1,209 | 1,209 | 1,230 | 1,206 | 55,000 |
| August 29, 2025 | 1,220 | 1,231 | 1,231 | 1,237 | 1,220 | 58,500 |
| August 28, 2025 | 1,212 | 1,220 | 1,220 | 1,226 | 1,212 | 78,700 |
| August 27, 2025 | 1,210 | 1,218 | 1,218 | 1,234 | 1,204 | 92,900 |
| August 26, 2025 | 1,233 | 1,215 | 1,215 | 1,238 | 1,215 | 71,200 |
| August 25, 2025 | 1,220 | 1,233 | 1,233 | 1,235 | 1,217 | 74,600 |
| August 22, 2025 | 1,230 | 1,220 | 1,220 | 1,230 | 1,216 | 41,600 |
| August 21, 2025 | 1,232 | 1,228 | 1,228 | 1,233 | 1,224 | 60,000 |
| August 20, 2025 | 1,226 | 1,237 | 1,237 | 1,239 | 1,225 | 88,100 |
| August 19, 2025 | 1,234 | 1,230 | 1,230 | 1,236 | 1,227 | 49,600 |
| August 18, 2025 | 1,224 | 1,234 | 1,234 | 1,238 | 1,217 | 71,500 |
| August 15, 2025 | 1,218 | 1,217 | 1,217 | 1,222 | 1,203 | 106,200 |
| August 14, 2025 | 1,212 | 1,218 | 1,218 | 1,221 | 1,211 | 59,400 |
| August 13, 2025 | 1,217 | 1,212 | 1,212 | 1,222 | 1,210 | 65,200 |
| August 12, 2025 | 1,207 | 1,212 | 1,212 | 1,221 | 1,205 | 104,300 |
| August 08, 2025 | 1,199 | 1,207 | 1,207 | 1,214 | 1,198 | 44,400 |
| August 07, 2025 | 1,192 | 1,199 | 1,199 | 1,202 | 1,187 | 52,400 |
| August 06, 2025 | 1,178 | 1,192 | 1,192 | 1,199 | 1,175 | 52,000 |
| August 05, 2025 | 1,185 | 1,177 | 1,177 | 1,185 | 1,175 | 37,100 |
| August 04, 2025 | 1,162 | 1,179 | 1,179 | 1,184 | 1,160 | 46,800 |
| August 01, 2025 | 1,170 | 1,180 | 1,180 | 1,189 | 1,170 | 72,100 |
| July 31, 2025 | 1,162 | 1,172 | 1,172 | 1,183 | 1,160 | 78,300 |
| July 30, 2025 | 1,160 | 1,162 | 1,162 | 1,175 | 1,160 | 129,700 |
| July 29, 2025 | 1,131 | 1,142 | 1,142 | 1,145 | 1,131 | 43,100 |
| July 28, 2025 | 1,143 | 1,144 | 1,144 | 1,152 | 1,139 | 67,000 |
| July 25, 2025 | 1,132 | 1,138 | 1,138 | 1,138 | 1,122 | 73,200 |
| July 24, 2025 | 1,120 | 1,130 | 1,130 | 1,132 | 1,113 | 75,000 |
| July 23, 2025 | 1,104 | 1,112 | 1,112 | 1,120 | 1,098 | 99,500 |
| July 22, 2025 | 1,105 | 1,094 | 1,094 | 1,105 | 1,093 | 61,900 |
| July 18, 2025 | 1,113 | 1,107 | 1,107 | 1,118 | 1,106 | 39,700 |
| July 17, 2025 | 1,105 | 1,109 | 1,109 | 1,109 | 1,100 | 44,200 |
| July 16, 2025 | 1,116 | 1,105 | 1,105 | 1,118 | 1,103 | 47,400 |
| July 15, 2025 | 1,120 | 1,116 | 1,116 | 1,126 | 1,115 | 56,400 |
| July 14, 2025 | 1,118 | 1,112 | 1,112 | 1,127 | 1,112 | 46,500 |
| July 11, 2025 | 1,105 | 1,118 | 1,118 | 1,124 | 1,102 | 66,800 |
| July 10, 2025 | 1,124 | 1,100 | 1,100 | 1,126 | 1,100 | 112,600 |
| July 09, 2025 | 1,114 | 1,122 | 1,122 | 1,127 | 1,114 | 46,000 |
| July 08, 2025 | 1,098 | 1,108 | 1,108 | 1,112 | 1,098 | 96,400 |
| July 07, 2025 | 1,128 | 1,097 | 1,097 | 1,128 | 1,097 | 87,600 |
| July 04, 2025 | 1,142 | 1,135 | 1,135 | 1,144 | 1,125 | 74,800 |
| July 03, 2025 | 1,135 | 1,138 | 1,138 | 1,142 | 1,132 | 54,700 |
| July 02, 2025 | 1,102 | 1,125 | 1,125 | 1,140 | 1,102 | 125,100 |
| July 01, 2025 | 1,124 | 1,101 | 1,101 | 1,128 | 1,099 | 100,200 |