1,507.00
-17(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,523 | 1,507 | 1,507 | 1,538 | 1,501 | 54,700 |
| September 25, 2025 | 1,540 | 1,524 | 1,524 | 1,548 | 1,523 | 50,700 |
| September 24, 2025 | 1,515 | 1,540 | 1,540 | 1,541 | 1,505 | 90,800 |
| September 22, 2025 | 1,526 | 1,526 | 1,526 | 1,555 | 1,526 | 97,200 |
| September 19, 2025 | 1,528 | 1,526 | 1,526 | 1,536 | 1,508 | 79,000 |
| September 18, 2025 | 1,499 | 1,522 | 1,522 | 1,529 | 1,495 | 64,800 |
| September 17, 2025 | 1,523 | 1,499 | 1,499 | 1,523 | 1,491 | 45,600 |
| September 16, 2025 | 1,491 | 1,523 | 1,523 | 1,526 | 1,478 | 129,000 |
| September 12, 2025 | 1,454 | 1,490 | 1,490 | 1,490 | 1,454 | 125,100 |
| September 11, 2025 | 1,430 | 1,441 | 1,441 | 1,456 | 1,430 | 77,500 |
| September 10, 2025 | 1,418 | 1,429 | 1,429 | 1,431 | 1,414 | 47,800 |
| September 09, 2025 | 1,403 | 1,416 | 1,416 | 1,417 | 1,400 | 50,300 |
| September 08, 2025 | 1,381 | 1,402 | 1,402 | 1,416 | 1,378 | 114,000 |
| September 05, 2025 | 1,345 | 1,351 | 1,351 | 1,356 | 1,344 | 42,300 |
| September 04, 2025 | 1,338 | 1,345 | 1,345 | 1,354 | 1,335 | 60,900 |
| September 03, 2025 | 1,338 | 1,338 | 1,338 | 1,357 | 1,330 | 59,700 |
| September 02, 2025 | 1,400 | 1,354 | 1,354 | 1,404 | 1,347 | 82,700 |
| September 01, 2025 | 1,425 | 1,400 | 1,400 | 1,437 | 1,400 | 67,500 |
| August 29, 2025 | 1,410 | 1,430 | 1,430 | 1,452 | 1,408 | 98,300 |
| August 28, 2025 | 1,401 | 1,421 | 1,421 | 1,421 | 1,394 | 52,100 |
| August 27, 2025 | 1,362 | 1,406 | 1,406 | 1,414 | 1,358 | 89,500 |
| August 26, 2025 | 1,363 | 1,360 | 1,360 | 1,374 | 1,356 | 45,300 |
| August 25, 2025 | 1,380 | 1,358 | 1,358 | 1,390 | 1,355 | 37,100 |
| August 22, 2025 | 1,370 | 1,368 | 1,368 | 1,374 | 1,355 | 42,100 |
| August 21, 2025 | 1,400 | 1,370 | 1,370 | 1,400 | 1,370 | 89,700 |
| August 20, 2025 | 1,394 | 1,391 | 1,391 | 1,408 | 1,381 | 87,700 |
| August 19, 2025 | 1,410 | 1,398 | 1,398 | 1,416 | 1,391 | 105,100 |
| August 18, 2025 | 1,471 | 1,425 | 1,425 | 1,471 | 1,411 | 143,800 |
| August 15, 2025 | 1,470 | 1,471 | 1,471 | 1,478 | 1,455 | 115,200 |
| August 14, 2025 | 1,449 | 1,460 | 1,460 | 1,465 | 1,438 | 122,900 |
| August 13, 2025 | 1,445 | 1,449 | 1,449 | 1,459 | 1,430 | 130,200 |
| August 12, 2025 | 1,410 | 1,437 | 1,437 | 1,449 | 1,410 | 155,400 |
| August 08, 2025 | 1,385 | 1,392 | 1,392 | 1,408 | 1,385 | 90,900 |
| August 07, 2025 | 1,342 | 1,377 | 1,377 | 1,384 | 1,334 | 86,800 |
| August 06, 2025 | 1,391 | 1,352 | 1,352 | 1,396 | 1,352 | 122,600 |
| August 05, 2025 | 1,368 | 1,383 | 1,383 | 1,389 | 1,363 | 54,900 |
| August 04, 2025 | 1,344 | 1,372 | 1,372 | 1,387 | 1,330 | 97,800 |
| August 01, 2025 | 1,361 | 1,355 | 1,355 | 1,383 | 1,351 | 170,200 |
| July 31, 2025 | 1,345 | 1,350 | 1,350 | 1,371 | 1,344 | 103,300 |
| July 30, 2025 | 1,370 | 1,345 | 1,345 | 1,372 | 1,337 | 92,300 |
| July 29, 2025 | 1,360 | 1,374 | 1,374 | 1,458 | 1,359 | 379,900 |
| July 28, 2025 | 1,327 | 1,375 | 1,375 | 1,382 | 1,322 | 180,300 |
| July 25, 2025 | 1,300 | 1,339 | 1,339 | 1,364 | 1,300 | 304,800 |
| July 24, 2025 | 1,301 | 1,300 | 1,300 | 1,308 | 1,296 | 101,500 |
| July 23, 2025 | 1,297 | 1,297 | 1,297 | 1,309 | 1,292 | 98,600 |
| July 22, 2025 | 1,290 | 1,289 | 1,289 | 1,318 | 1,282 | 84,900 |
| July 18, 2025 | 1,309 | 1,287 | 1,287 | 1,309 | 1,282 | 102,700 |
| July 17, 2025 | 1,293 | 1,308 | 1,308 | 1,318 | 1,285 | 217,000 |
| July 16, 2025 | 1,293 | 1,293 | 1,293 | 1,319 | 1,285 | 162,900 |
| July 15, 2025 | 1,301 | 1,300 | 1,300 | 1,331 | 1,291 | 327,800 |
| July 14, 2025 | 1,310 | 1,321 | 1,321 | 1,376 | 1,269 | 549,200 |
| July 11, 2025 | 1,331 | 1,321 | 1,321 | 1,335 | 1,311 | 108,100 |
| July 10, 2025 | 1,345 | 1,332 | 1,332 | 1,345 | 1,330 | 73,700 |
| July 09, 2025 | 1,344 | 1,348 | 1,348 | 1,354 | 1,336 | 84,800 |
| July 08, 2025 | 1,331 | 1,334 | 1,334 | 1,354 | 1,322 | 83,100 |
| July 07, 2025 | 1,300 | 1,319 | 1,319 | 1,322 | 1,296 | 72,900 |
| July 04, 2025 | 1,360 | 1,304 | 1,304 | 1,360 | 1,304 | 63,900 |
| July 03, 2025 | 1,337 | 1,343 | 1,343 | 1,368 | 1,335 | 68,200 |
| July 02, 2025 | 1,343 | 1,333 | 1,333 | 1,357 | 1,332 | 92,300 |
| July 01, 2025 | 1,373 | 1,359 | 1,359 | 1,381 | 1,352 | 86,400 |