1,188.00
-2(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,198 | 1,180 | 1,180 | 1,200 | 1,176 | 54,700 |
| September 25, 2025 | 1,169 | 1,190 | 1,190 | 1,208 | 1,162 | 109,200 |
| September 24, 2025 | 1,174 | 1,169 | 1,169 | 1,183 | 1,160 | 51,700 |
| September 22, 2025 | 1,157 | 1,168 | 1,168 | 1,176 | 1,154 | 54,000 |
| September 19, 2025 | 1,143 | 1,144 | 1,144 | 1,159 | 1,116 | 61,700 |
| September 18, 2025 | 1,166 | 1,151 | 1,151 | 1,166 | 1,137 | 35,500 |
| September 17, 2025 | 1,154 | 1,161 | 1,161 | 1,165 | 1,125 | 54,700 |
| September 16, 2025 | 1,145 | 1,153 | 1,153 | 1,161 | 1,138 | 47,700 |
| September 12, 2025 | 1,169 | 1,149 | 1,149 | 1,170 | 1,149 | 44,100 |
| September 11, 2025 | 1,151 | 1,169 | 1,169 | 1,175 | 1,140 | 74,900 |
| September 10, 2025 | 1,150 | 1,151 | 1,151 | 1,166 | 1,140 | 50,600 |
| September 09, 2025 | 1,166 | 1,149 | 1,149 | 1,183 | 1,130 | 75,900 |
| September 08, 2025 | 1,158 | 1,161 | 1,161 | 1,165 | 1,140 | 70,300 |
| September 05, 2025 | 1,123 | 1,135 | 1,135 | 1,146 | 1,111 | 49,800 |
| September 04, 2025 | 1,110 | 1,126 | 1,126 | 1,126 | 1,091 | 55,800 |
| September 03, 2025 | 1,129 | 1,107 | 1,107 | 1,141 | 1,095 | 140,100 |
| September 02, 2025 | 1,115 | 1,129 | 1,129 | 1,131 | 1,111 | 72,400 |
| September 01, 2025 | 1,073 | 1,116 | 1,116 | 1,118 | 1,073 | 52,600 |
| August 29, 2025 | 1,085 | 1,097 | 1,097 | 1,105 | 1,073 | 54,000 |
| August 28, 2025 | 1,073 | 1,082 | 1,082 | 1,082 | 1,063 | 36,500 |
| August 27, 2025 | 1,068 | 1,079 | 1,064 | 1,081 | 1,050 | 108,700 |
| August 26, 2025 | 1,093 | 1,071 | 1,056.11 | 1,109 | 1,069 | 88,400 |
| August 25, 2025 | 1,090 | 1,093 | 1,077.81 | 1,111 | 1,085 | 52,000 |
| August 22, 2025 | 1,093 | 1,079 | 1,079 | 1,100 | 1,079 | 24,100 |
| August 21, 2025 | 1,091 | 1,088 | 1,088 | 1,097 | 1,086 | 20,100 |
| August 20, 2025 | 1,105 | 1,097 | 1,097 | 1,105 | 1,089 | 32,900 |
| August 19, 2025 | 1,100 | 1,106 | 1,106 | 1,110 | 1,096 | 37,000 |
| August 18, 2025 | 1,104 | 1,100 | 1,100 | 1,110 | 1,083 | 62,700 |
| August 15, 2025 | 1,092 | 1,095 | 1,095 | 1,108 | 1,081 | 44,400 |
| August 14, 2025 | 1,071 | 1,086 | 1,086 | 1,087 | 1,061 | 36,200 |
| August 13, 2025 | 1,062 | 1,088 | 1,088 | 1,088 | 1,061 | 38,800 |
| August 12, 2025 | 1,067 | 1,059 | 1,059 | 1,071 | 1,047 | 68,000 |
| August 08, 2025 | 1,081 | 1,071 | 1,071 | 1,086 | 1,046 | 61,200 |
| August 07, 2025 | 1,078 | 1,084 | 1,084 | 1,097 | 1,072 | 40,300 |
| August 06, 2025 | 1,075 | 1,078 | 1,078 | 1,080 | 1,063 | 31,300 |
| August 05, 2025 | 1,077 | 1,076 | 1,076 | 1,085 | 1,071 | 22,200 |
| August 04, 2025 | 1,051 | 1,077 | 1,077 | 1,077 | 1,045 | 43,400 |
| August 01, 2025 | 1,075 | 1,075 | 1,075 | 1,080 | 1,063 | 20,300 |
| July 31, 2025 | 1,069 | 1,073 | 1,073 | 1,078 | 1,042 | 57,200 |
| July 30, 2025 | 1,078 | 1,069 | 1,069 | 1,081 | 1,053 | 68,200 |
| July 29, 2025 | 1,118 | 1,078 | 1,078 | 1,118 | 1,077 | 57,200 |
| July 28, 2025 | 1,074 | 1,121 | 1,121 | 1,121 | 1,051 | 150,300 |
| July 25, 2025 | 1,079 | 1,070 | 1,070 | 1,100 | 1,069 | 43,100 |
| July 24, 2025 | 1,102 | 1,084 | 1,084 | 1,114 | 1,079 | 39,100 |
| July 23, 2025 | 1,106 | 1,104 | 1,104 | 1,111 | 1,067 | 178,200 |
| July 22, 2025 | 1,142 | 1,110 | 1,110 | 1,170 | 1,086 | 104,200 |
| July 18, 2025 | 1,129 | 1,118 | 1,118 | 1,131 | 1,080 | 116,300 |
| July 17, 2025 | 1,113 | 1,122 | 1,122 | 1,131 | 1,103 | 156,100 |
| July 16, 2025 | 1,075 | 1,105 | 1,105 | 1,120 | 1,059 | 115,800 |
| July 15, 2025 | 1,100 | 1,080 | 1,080 | 1,108 | 1,067 | 92,100 |
| July 14, 2025 | 1,048 | 1,070 | 1,070 | 1,096 | 1,022 | 310,100 |
| July 11, 2025 | 1,051 | 1,048 | 1,048 | 1,064 | 1,027 | 78,500 |
| July 10, 2025 | 1,016 | 1,049 | 1,049 | 1,057 | 1,016 | 103,500 |
| July 09, 2025 | 990 | 1,016 | 1,016 | 1,024 | 974 | 91,000 |
| July 08, 2025 | 1,000 | 1,004 | 1,004 | 1,017 | 1,000 | 8,800 |
| July 07, 2025 | 1,000 | 1,008 | 1,008 | 1,019 | 1,000 | 13,500 |
| July 04, 2025 | 998 | 1,005 | 1,005 | 1,016 | 997 | 17,700 |
| July 03, 2025 | 1,016 | 1,000 | 1,000 | 1,026 | 990 | 27,100 |
| July 02, 2025 | 1,024 | 1,016 | 1,016 | 1,029 | 1,000 | 21,200 |
| July 01, 2025 | 1,018 | 1,035 | 1,035 | 1,045 | 1,018 | 21,500 |