1,104.00
+8(+0.73%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,092 | 1,104 | 1,104 | 1,112 | 1,091 | 14,900 |
September 25, 2025 | 1,117 | 1,096 | 1,096 | 1,117 | 1,095 | 14,600 |
September 24, 2025 | 1,148 | 1,117 | 1,117 | 1,148 | 1,101 | 9,300 |
September 22, 2025 | 1,132 | 1,142 | 1,142 | 1,160 | 1,131 | 17,000 |
September 19, 2025 | 1,107 | 1,139 | 1,139 | 1,143 | 1,091 | 38,200 |
September 18, 2025 | 1,095 | 1,107 | 1,107 | 1,110 | 1,083 | 21,200 |
September 17, 2025 | 1,105 | 1,099 | 1,099 | 1,111 | 1,081 | 21,200 |
September 16, 2025 | 1,116 | 1,119 | 1,119 | 1,124 | 1,102 | 16,700 |
September 12, 2025 | 1,099 | 1,125 | 1,125 | 1,134 | 1,089 | 23,100 |
September 11, 2025 | 1,104 | 1,101 | 1,101 | 1,117 | 1,101 | 23,100 |
September 10, 2025 | 1,119 | 1,109 | 1,109 | 1,119 | 1,089 | 27,700 |
September 09, 2025 | 1,110 | 1,114 | 1,114 | 1,150 | 1,100 | 40,300 |
September 08, 2025 | 1,150 | 1,117 | 1,117 | 1,166 | 1,090 | 74,200 |
September 05, 2025 | 1,103 | 1,162 | 1,162 | 1,172 | 1,100 | 103,100 |
September 04, 2025 | 1,109 | 1,108 | 1,108 | 1,140 | 1,097 | 29,200 |
September 03, 2025 | 1,150 | 1,126 | 1,126 | 1,150 | 1,057 | 48,200 |
September 02, 2025 | 1,140 | 1,172 | 1,172 | 1,172 | 1,133 | 28,800 |
September 01, 2025 | 1,112 | 1,150 | 1,150 | 1,183 | 1,111 | 33,500 |
August 29, 2025 | 1,132 | 1,132 | 1,132 | 1,149 | 1,129 | 22,100 |
August 28, 2025 | 1,166 | 1,139 | 1,139 | 1,166 | 1,089 | 55,400 |
August 27, 2025 | 1,156 | 1,166 | 1,166 | 1,189 | 1,138 | 25,100 |
August 26, 2025 | 1,196 | 1,142 | 1,142 | 1,196 | 1,138 | 26,900 |
August 25, 2025 | 1,129 | 1,198 | 1,198 | 1,210 | 1,121 | 91,300 |
August 22, 2025 | 1,121 | 1,116 | 1,116 | 1,121 | 1,101 | 21,000 |
August 21, 2025 | 1,090 | 1,113 | 1,113 | 1,126 | 1,071 | 39,400 |
August 20, 2025 | 1,115 | 1,072 | 1,072 | 1,121 | 1,045 | 63,100 |
August 19, 2025 | 1,048 | 1,120 | 1,120 | 1,268 | 1,048 | 314,900 |
August 18, 2025 | 960 | 1,004 | 1,004 | 1,012 | 945 | 71,500 |
August 15, 2025 | 930 | 952 | 952 | 963 | 930 | 35,700 |
August 14, 2025 | 921 | 936 | 936 | 939 | 917 | 20,500 |
August 13, 2025 | 960 | 948 | 948 | 964 | 917 | 74,900 |
August 12, 2025 | 899 | 950 | 950 | 950 | 883 | 176,300 |
August 08, 2025 | 814 | 800 | 800 | 814 | 796 | 10,900 |
August 07, 2025 | 813 | 818 | 818 | 820 | 809 | 3,500 |
August 06, 2025 | 810 | 820 | 820 | 820 | 805 | 6,800 |
August 05, 2025 | 805 | 810 | 810 | 810 | 796 | 11,600 |
August 04, 2025 | 802 | 803 | 803 | 810 | 801 | 6,500 |
August 01, 2025 | 818 | 810 | 810 | 820 | 801 | 8,900 |
July 31, 2025 | 820 | 818 | 818 | 820 | 810 | 4,700 |
July 30, 2025 | 807 | 818 | 818 | 818 | 804 | 3,500 |
July 29, 2025 | 808 | 812 | 812 | 812 | 807 | 1,800 |
July 28, 2025 | 834 | 817 | 817 | 834 | 805 | 5,500 |
July 25, 2025 | 825 | 826 | 826 | 826 | 814 | 3,300 |
July 24, 2025 | 802 | 827 | 827 | 834 | 802 | 12,900 |
July 23, 2025 | 804 | 815 | 815 | 822 | 804 | 3,800 |
July 22, 2025 | 830 | 800 | 800 | 830 | 800 | 10,500 |
July 18, 2025 | 815 | 825 | 825 | 825 | 811 | 3,500 |
July 17, 2025 | 804 | 818 | 818 | 822 | 804 | 7,900 |
July 16, 2025 | 813 | 815 | 815 | 823 | 805 | 8,200 |
July 15, 2025 | 825 | 827 | 827 | 830 | 823 | 3,800 |
July 14, 2025 | 827 | 828 | 828 | 841 | 820 | 16,800 |
July 11, 2025 | 822 | 842 | 842 | 868 | 822 | 14,900 |
July 10, 2025 | 806 | 822 | 822 | 827 | 806 | 7,500 |
July 09, 2025 | 810 | 808 | 808 | 820 | 808 | 7,100 |
July 08, 2025 | 807 | 810 | 810 | 813 | 802 | 6,200 |
July 07, 2025 | 809 | 808 | 808 | 820 | 808 | 2,000 |
July 04, 2025 | 815 | 815 | 815 | 823 | 810 | 11,300 |
July 03, 2025 | 818 | 814 | 814 | 828 | 814 | 19,000 |
July 02, 2025 | 849 | 816 | 816 | 849 | 816 | 19,000 |
July 01, 2025 | 874 | 860 | 860 | 876 | 847 | 25,900 |