1,284.00
-20(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,261 | 1,284 | 1,284 | 1,292 | 1,250 | 193,300 |
| September 26, 2025 | 1,295 | 1,304 | 1,273 | 1,310 | 1,295 | 192,000 |
| September 25, 2025 | 1,286 | 1,292 | 1,261.29 | 1,292 | 1,276 | 66,800 |
| September 24, 2025 | 1,284 | 1,283 | 1,283 | 1,284 | 1,272 | 86,300 |
| September 22, 2025 | 1,274 | 1,284 | 1,284 | 1,288 | 1,272 | 48,300 |
| September 19, 2025 | 1,282 | 1,274 | 1,274 | 1,291 | 1,268 | 71,600 |
| September 18, 2025 | 1,282 | 1,282 | 1,282 | 1,297 | 1,276 | 76,400 |
| September 17, 2025 | 1,293 | 1,282 | 1,282 | 1,295 | 1,282 | 93,900 |
| September 16, 2025 | 1,301 | 1,300 | 1,300 | 1,309 | 1,296 | 85,900 |
| September 12, 2025 | 1,317 | 1,306 | 1,306 | 1,318 | 1,301 | 103,900 |
| September 11, 2025 | 1,330 | 1,323 | 1,323 | 1,330 | 1,315 | 61,500 |
| September 10, 2025 | 1,325 | 1,330 | 1,330 | 1,334 | 1,320 | 68,500 |
| September 09, 2025 | 1,338 | 1,325 | 1,325 | 1,350 | 1,324 | 50,500 |
| September 08, 2025 | 1,346 | 1,333 | 1,333 | 1,347 | 1,326 | 101,800 |
| September 05, 2025 | 1,342 | 1,337 | 1,337 | 1,347 | 1,327 | 79,800 |
| September 04, 2025 | 1,360 | 1,327 | 1,327 | 1,360 | 1,325 | 116,900 |
| September 03, 2025 | 1,350 | 1,338 | 1,338 | 1,358 | 1,332 | 86,500 |
| September 02, 2025 | 1,351 | 1,347 | 1,347 | 1,360 | 1,344 | 84,500 |
| September 01, 2025 | 1,350 | 1,350 | 1,350 | 1,359 | 1,333 | 104,800 |
| August 29, 2025 | 1,325 | 1,332 | 1,332 | 1,349 | 1,323 | 87,700 |
| August 28, 2025 | 1,315 | 1,319 | 1,319 | 1,327 | 1,302 | 85,800 |
| August 27, 2025 | 1,320 | 1,320 | 1,320 | 1,326 | 1,315 | 58,500 |
| August 26, 2025 | 1,320 | 1,322 | 1,322 | 1,329 | 1,310 | 61,000 |
| August 25, 2025 | 1,326 | 1,311 | 1,311 | 1,329 | 1,306 | 88,000 |
| August 22, 2025 | 1,313 | 1,307 | 1,307 | 1,315 | 1,297 | 66,900 |
| August 21, 2025 | 1,305 | 1,312 | 1,312 | 1,323 | 1,289 | 83,900 |
| August 20, 2025 | 1,310 | 1,319 | 1,319 | 1,325 | 1,299 | 103,100 |
| August 19, 2025 | 1,266 | 1,297 | 1,297 | 1,302 | 1,266 | 127,500 |
| August 18, 2025 | 1,259 | 1,260 | 1,260 | 1,264 | 1,250 | 79,000 |
| August 15, 2025 | 1,269 | 1,259 | 1,259 | 1,280 | 1,259 | 70,500 |
| August 14, 2025 | 1,260 | 1,264 | 1,264 | 1,265 | 1,245 | 85,300 |
| August 13, 2025 | 1,286 | 1,259 | 1,259 | 1,286 | 1,258 | 130,600 |
| August 12, 2025 | 1,235 | 1,286 | 1,286 | 1,291 | 1,220 | 308,600 |
| August 08, 2025 | 1,286 | 1,282 | 1,282 | 1,291 | 1,267 | 93,700 |
| August 07, 2025 | 1,269 | 1,271 | 1,271 | 1,285 | 1,267 | 91,100 |
| August 06, 2025 | 1,243 | 1,257 | 1,257 | 1,259 | 1,231 | 94,400 |
| August 05, 2025 | 1,243 | 1,238 | 1,238 | 1,246 | 1,229 | 80,900 |
| August 04, 2025 | 1,207 | 1,235 | 1,235 | 1,237 | 1,207 | 65,300 |
| August 01, 2025 | 1,230 | 1,237 | 1,237 | 1,241 | 1,225 | 82,100 |
| July 31, 2025 | 1,217 | 1,222 | 1,222 | 1,225 | 1,212 | 47,800 |
| July 30, 2025 | 1,208 | 1,206 | 1,206 | 1,215 | 1,200 | 78,800 |
| July 29, 2025 | 1,196 | 1,206 | 1,206 | 1,206 | 1,193 | 42,000 |
| July 28, 2025 | 1,209 | 1,198 | 1,198 | 1,213 | 1,196 | 54,800 |
| July 25, 2025 | 1,209 | 1,206 | 1,206 | 1,215 | 1,200 | 48,200 |
| July 24, 2025 | 1,200 | 1,208 | 1,208 | 1,209 | 1,194 | 47,300 |
| July 23, 2025 | 1,192 | 1,200 | 1,200 | 1,205 | 1,177 | 98,900 |
| July 22, 2025 | 1,195 | 1,188 | 1,188 | 1,195 | 1,186 | 29,100 |
| July 18, 2025 | 1,208 | 1,190 | 1,190 | 1,210 | 1,185 | 49,900 |
| July 17, 2025 | 1,185 | 1,198 | 1,198 | 1,206 | 1,185 | 39,600 |
| July 16, 2025 | 1,192 | 1,192 | 1,192 | 1,195 | 1,184 | 54,100 |
| July 15, 2025 | 1,206 | 1,197 | 1,197 | 1,206 | 1,189 | 45,400 |
| July 14, 2025 | 1,183 | 1,190 | 1,190 | 1,204 | 1,179 | 64,300 |
| July 11, 2025 | 1,208 | 1,183 | 1,183 | 1,209 | 1,181 | 55,400 |
| July 10, 2025 | 1,200 | 1,193 | 1,193 | 1,212 | 1,186 | 70,400 |
| July 09, 2025 | 1,181 | 1,198 | 1,198 | 1,205 | 1,181 | 79,400 |
| July 08, 2025 | 1,181 | 1,181 | 1,181 | 1,182 | 1,171 | 46,200 |
| July 07, 2025 | 1,168 | 1,176 | 1,176 | 1,184 | 1,168 | 59,900 |
| July 04, 2025 | 1,174 | 1,156 | 1,156 | 1,175 | 1,156 | 62,700 |
| July 03, 2025 | 1,194 | 1,176 | 1,176 | 1,200 | 1,173 | 90,200 |
| July 02, 2025 | 1,195 | 1,195 | 1,195 | 1,209 | 1,190 | 69,200 |