1,424.50
-41(-2.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,438.5 | 1,424.5 | 1,424.5 | 1,442.5 | 1,419 | 699,800 |
| September 26, 2025 | 1,439 | 1,465.5 | 1,465.5 | 1,478 | 1,435.5 | 1.19M |
| September 25, 2025 | 1,425 | 1,438.5 | 1,438.5 | 1,442.5 | 1,421 | 928,900 |
| September 24, 2025 | 1,425 | 1,420.5 | 1,420.5 | 1,426 | 1,411.5 | 729,900 |
| September 22, 2025 | 1,401 | 1,418 | 1,418 | 1,425 | 1,400 | 821,600 |
| September 19, 2025 | 1,401 | 1,401 | 1,401 | 1,414 | 1,390 | 1.39M |
| September 18, 2025 | 1,410 | 1,401.5 | 1,401.5 | 1,410 | 1,395 | 561,900 |
| September 17, 2025 | 1,407 | 1,401 | 1,401 | 1,410.5 | 1,390 | 739,600 |
| September 16, 2025 | 1,422 | 1,415 | 1,415 | 1,424.5 | 1,406.5 | 548,200 |
| September 12, 2025 | 1,432 | 1,424.5 | 1,424.5 | 1,432 | 1,421 | 941,200 |
| September 11, 2025 | 1,430 | 1,426.5 | 1,426.5 | 1,435.5 | 1,411 | 610,700 |
| September 10, 2025 | 1,404 | 1,429.5 | 1,429.5 | 1,432 | 1,401.5 | 720,500 |
| September 09, 2025 | 1,423 | 1,410.5 | 1,410.5 | 1,427 | 1,403.5 | 570,300 |
| September 08, 2025 | 1,419 | 1,418 | 1,418 | 1,419 | 1,403.5 | 632,300 |
| September 05, 2025 | 1,415 | 1,413 | 1,413 | 1,420 | 1,405 | 597,500 |
| September 04, 2025 | 1,403 | 1,410.5 | 1,410.5 | 1,417 | 1,401.5 | 587,800 |
| September 03, 2025 | 1,434.5 | 1,402.5 | 1,402.5 | 1,436 | 1,391 | 993,200 |
| September 02, 2025 | 1,407 | 1,433 | 1,433 | 1,437.5 | 1,405 | 769,600 |
| September 01, 2025 | 1,401.5 | 1,410.5 | 1,410.5 | 1,422 | 1,398 | 708,500 |
| August 29, 2025 | 1,415 | 1,414.5 | 1,414.5 | 1,421 | 1,406 | 490,700 |
| August 28, 2025 | 1,404 | 1,420 | 1,420 | 1,423 | 1,398.5 | 574,500 |
| August 27, 2025 | 1,408.5 | 1,404 | 1,404 | 1,411.5 | 1,398 | 610,500 |
| August 26, 2025 | 1,416 | 1,408.5 | 1,408.5 | 1,423.5 | 1,392.5 | 928,200 |
| August 25, 2025 | 1,421 | 1,417.5 | 1,417.5 | 1,428.5 | 1,407 | 758,400 |
| August 22, 2025 | 1,392 | 1,411 | 1,411 | 1,411 | 1,388.5 | 825,200 |
| August 21, 2025 | 1,373 | 1,374.5 | 1,374.5 | 1,379 | 1,362.5 | 585,800 |
| August 20, 2025 | 1,372 | 1,373 | 1,373 | 1,384 | 1,365 | 555,100 |
| August 19, 2025 | 1,393 | 1,372 | 1,372 | 1,394.5 | 1,367.5 | 713,500 |
| August 18, 2025 | 1,407 | 1,386 | 1,386 | 1,407.5 | 1,385 | 987,800 |
| August 15, 2025 | 1,375.5 | 1,412.5 | 1,412.5 | 1,417 | 1,375.5 | 1.41M |
| August 14, 2025 | 1,352.5 | 1,373 | 1,373 | 1,373 | 1,345.5 | 910,900 |
| August 13, 2025 | 1,365 | 1,364 | 1,364 | 1,376 | 1,348 | 1.05M |
| August 12, 2025 | 1,365 | 1,357 | 1,357 | 1,375 | 1,352 | 1.34M |
| August 08, 2025 | 1,358 | 1,354 | 1,354 | 1,370 | 1,347 | 1.18M |
| August 07, 2025 | 1,326 | 1,347.5 | 1,347.5 | 1,347.5 | 1,325.5 | 965,500 |
| August 06, 2025 | 1,313.5 | 1,320 | 1,320 | 1,322 | 1,308.5 | 1.03M |
| August 05, 2025 | 1,309 | 1,310.5 | 1,310.5 | 1,324 | 1,303 | 1.06M |
| August 04, 2025 | 1,299.5 | 1,306.5 | 1,306.5 | 1,322.5 | 1,291 | 1.65M |
| August 01, 2025 | 1,327.5 | 1,346.5 | 1,346.5 | 1,347 | 1,318.5 | 1.25M |
| July 31, 2025 | 1,300.5 | 1,325.5 | 1,325.5 | 1,330 | 1,300.5 | 1.05M |
| July 30, 2025 | 1,285 | 1,299 | 1,299 | 1,303.5 | 1,278 | 698,000 |
| July 29, 2025 | 1,268 | 1,287 | 1,287 | 1,292 | 1,264 | 580,500 |
| July 28, 2025 | 1,318 | 1,279 | 1,279 | 1,318 | 1,279 | 907,200 |
| July 25, 2025 | 1,302 | 1,318 | 1,318 | 1,319.5 | 1,294 | 696,500 |
| July 24, 2025 | 1,290 | 1,315 | 1,315 | 1,315 | 1,289 | 1.46M |
| July 23, 2025 | 1,261 | 1,283.5 | 1,283.5 | 1,292 | 1,253.5 | 1.48M |
| July 22, 2025 | 1,250 | 1,247 | 1,247 | 1,254 | 1,234.5 | 657,200 |
| July 18, 2025 | 1,260 | 1,251 | 1,251 | 1,262.5 | 1,242 | 1.2M |
| July 17, 2025 | 1,226 | 1,244 | 1,244 | 1,244 | 1,220.5 | 1.05M |
| July 16, 2025 | 1,218 | 1,226 | 1,226 | 1,230 | 1,215 | 1.34M |
| July 15, 2025 | 1,227 | 1,229 | 1,229 | 1,248 | 1,220 | 6.68M |
| July 14, 2025 | 1,225.5 | 1,227 | 1,227 | 1,235 | 1,211.5 | 827,400 |
| July 11, 2025 | 1,220 | 1,235 | 1,235 | 1,244.5 | 1,220 | 1.43M |
| July 10, 2025 | 1,194 | 1,210.5 | 1,210.5 | 1,215 | 1,190.5 | 1.53M |
| July 09, 2025 | 1,174 | 1,196 | 1,196 | 1,201.5 | 1,170 | 4.09M |
| July 08, 2025 | 1,164 | 1,174 | 1,174 | 1,181 | 1,161.5 | 2.63M |
| July 07, 2025 | 1,169 | 1,164 | 1,164 | 1,171 | 1,159 | 1.04M |
| July 04, 2025 | 1,167.5 | 1,173 | 1,173 | 1,176 | 1,159 | 1.14M |
| July 03, 2025 | 1,151 | 1,157.5 | 1,157.5 | 1,161.5 | 1,148 | 1.58M |
| July 02, 2025 | 1,155 | 1,155 | 1,155 | 1,166 | 1,149 | 1.92M |