1,210.50
-32.5(-2.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,230 | 1,243 | 1,243 | 1,243 | 1,222.5 | 1.07M |
| September 25, 2025 | 1,229.5 | 1,226.5 | 1,226.5 | 1,231 | 1,222.5 | 960,000 |
| September 24, 2025 | 1,249 | 1,229.5 | 1,229.5 | 1,249.5 | 1,227.5 | 867,000 |
| September 22, 2025 | 1,231 | 1,250 | 1,250 | 1,250 | 1,229 | 621,100 |
| September 19, 2025 | 1,249.5 | 1,223 | 1,223 | 1,251 | 1,219 | 942,100 |
| September 18, 2025 | 1,249 | 1,247.5 | 1,247.5 | 1,254.5 | 1,241.5 | 447,700 |
| September 17, 2025 | 1,245 | 1,247 | 1,247 | 1,253 | 1,238.5 | 550,100 |
| September 16, 2025 | 1,252.5 | 1,250 | 1,250 | 1,264.5 | 1,250 | 648,000 |
| September 12, 2025 | 1,263 | 1,259.5 | 1,259.5 | 1,263 | 1,252 | 828,300 |
| September 11, 2025 | 1,240.5 | 1,247.5 | 1,247.5 | 1,256 | 1,236.5 | 695,700 |
| September 10, 2025 | 1,270 | 1,251 | 1,251 | 1,272.5 | 1,248 | 1.02M |
| September 09, 2025 | 1,290 | 1,278 | 1,278 | 1,291 | 1,271.5 | 666,700 |
| September 08, 2025 | 1,280 | 1,280 | 1,280 | 1,292.5 | 1,277.5 | 657,500 |
| September 05, 2025 | 1,265.5 | 1,279 | 1,279 | 1,281.5 | 1,260.5 | 642,400 |
| September 04, 2025 | 1,252 | 1,258 | 1,258 | 1,261 | 1,246 | 448,100 |
| September 03, 2025 | 1,236.5 | 1,252 | 1,252 | 1,254 | 1,234 | 695,200 |
| September 02, 2025 | 1,249.5 | 1,241.5 | 1,241.5 | 1,257.5 | 1,237 | 771,400 |
| September 01, 2025 | 1,210 | 1,235 | 1,235 | 1,235 | 1,203 | 663,700 |
| August 29, 2025 | 1,233.5 | 1,211.5 | 1,211.5 | 1,234 | 1,209.5 | 619,800 |
| August 28, 2025 | 1,218 | 1,222 | 1,222 | 1,225 | 1,212 | 656,300 |
| August 27, 2025 | 1,205.5 | 1,214.5 | 1,214.5 | 1,218.5 | 1,203 | 655,000 |
| August 26, 2025 | 1,212.5 | 1,219 | 1,219 | 1,220 | 1,210 | 903,200 |
| August 25, 2025 | 1,212 | 1,217 | 1,217 | 1,228.5 | 1,209 | 950,400 |
| August 22, 2025 | 1,182.5 | 1,197.5 | 1,197.5 | 1,198.5 | 1,182.5 | 849,200 |
| August 21, 2025 | 1,182.5 | 1,186 | 1,186 | 1,190 | 1,178.5 | 851,500 |
| August 20, 2025 | 1,198 | 1,185 | 1,185 | 1,204 | 1,184 | 709,400 |
| August 19, 2025 | 1,185.5 | 1,189.5 | 1,189.5 | 1,191.5 | 1,183.5 | 719,400 |
| August 18, 2025 | 1,180.5 | 1,194 | 1,194 | 1,197 | 1,180.5 | 695,400 |
| August 15, 2025 | 1,181 | 1,186.5 | 1,186.5 | 1,190 | 1,176 | 644,800 |
| August 14, 2025 | 1,193 | 1,181.5 | 1,181.5 | 1,193 | 1,179 | 606,500 |
| August 13, 2025 | 1,196 | 1,194 | 1,194 | 1,203 | 1,190.5 | 725,100 |
| August 12, 2025 | 1,192 | 1,192 | 1,192 | 1,198.5 | 1,186.5 | 1.18M |
| August 08, 2025 | 1,182 | 1,188 | 1,188 | 1,188.5 | 1,177.5 | 1.28M |
| August 07, 2025 | 1,185 | 1,181.5 | 1,181.5 | 1,192.5 | 1,178.5 | 762,600 |
| August 06, 2025 | 1,165.5 | 1,179 | 1,179 | 1,186 | 1,165 | 985,300 |
| August 05, 2025 | 1,158 | 1,164 | 1,164 | 1,175 | 1,148 | 1.27M |
| August 04, 2025 | 1,183.5 | 1,150 | 1,150 | 1,195.5 | 1,141.5 | 2.95M |
| August 01, 2025 | 1,216.5 | 1,210 | 1,210 | 1,224 | 1,206 | 967,200 |
| July 31, 2025 | 1,203.5 | 1,198.5 | 1,198.5 | 1,204.5 | 1,194.5 | 2.51M |
| July 30, 2025 | 1,197 | 1,202.5 | 1,202.5 | 1,205.5 | 1,193.5 | 878,600 |
| July 29, 2025 | 1,205 | 1,206.5 | 1,206.5 | 1,215 | 1,200.5 | 1M |
| July 28, 2025 | 1,198 | 1,219.5 | 1,219.5 | 1,226 | 1,197 | 1.46M |
| July 25, 2025 | 1,209 | 1,194.5 | 1,194.5 | 1,211 | 1,192 | 833,500 |
| July 24, 2025 | 1,210 | 1,200.5 | 1,200.5 | 1,211.5 | 1,195 | 1.33M |
| July 23, 2025 | 1,166 | 1,190.5 | 1,190.5 | 1,198 | 1,163 | 1.54M |
| July 22, 2025 | 1,170 | 1,153 | 1,153 | 1,173 | 1,147 | 1.18M |
| July 18, 2025 | 1,183 | 1,165 | 1,165 | 1,184.5 | 1,163.5 | 595,000 |
| July 17, 2025 | 1,158 | 1,166 | 1,166 | 1,166 | 1,152 | 705,500 |
| July 16, 2025 | 1,162 | 1,158.5 | 1,158.5 | 1,168.5 | 1,150.5 | 918,600 |
| July 15, 2025 | 1,164 | 1,155 | 1,155 | 1,165 | 1,148 | 989,300 |
| July 14, 2025 | 1,179 | 1,160.5 | 1,160.5 | 1,184 | 1,154.5 | 1.26M |
| July 11, 2025 | 1,159 | 1,180 | 1,180 | 1,181 | 1,153 | 1.83M |
| July 10, 2025 | 1,155 | 1,143 | 1,143 | 1,161.5 | 1,136 | 2.16M |
| July 09, 2025 | 1,106.5 | 1,158 | 1,158 | 1,214 | 1,106 | 6.52M |
| July 08, 2025 | 1,092.5 | 1,101 | 1,101 | 1,109 | 1,085.5 | 1.01M |
| July 07, 2025 | 1,089 | 1,089.5 | 1,089.5 | 1,093.5 | 1,075.5 | 872,500 |
| July 04, 2025 | 1,100 | 1,095 | 1,095 | 1,102 | 1,090 | 853,100 |
| July 03, 2025 | 1,097 | 1,101.5 | 1,101.5 | 1,105.5 | 1,094 | 1.04M |
| July 02, 2025 | 1,089 | 1,100 | 1,100 | 1,103.5 | 1,083.5 | 861,100 |
| July 01, 2025 | 1,100 | 1,093.5 | 1,093.5 | 1,106.5 | 1,092 | 786,000 |