1,137.00
-14(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,155 | 1,137 | 1,137 | 1,157 | 1,136 | 315,600 |
| September 26, 2025 | 1,145 | 1,151 | 1,151 | 1,155 | 1,141 | 434,300 |
| September 25, 2025 | 1,152 | 1,159 | 1,159 | 1,160 | 1,142 | 328,000 |
| September 24, 2025 | 1,160 | 1,151 | 1,151 | 1,160 | 1,143 | 373,800 |
| September 22, 2025 | 1,146 | 1,151 | 1,151 | 1,162 | 1,141 | 277,600 |
| September 19, 2025 | 1,170 | 1,148 | 1,148 | 1,182 | 1,139 | 823,000 |
| September 18, 2025 | 1,180 | 1,171 | 1,171 | 1,189 | 1,171 | 386,100 |
| September 17, 2025 | 1,176 | 1,186 | 1,186 | 1,191 | 1,170 | 448,300 |
| September 16, 2025 | 1,180 | 1,187 | 1,187 | 1,194 | 1,175 | 448,300 |
| September 12, 2025 | 1,183 | 1,189 | 1,189 | 1,198 | 1,180 | 324,200 |
| September 11, 2025 | 1,197 | 1,183 | 1,183 | 1,205 | 1,180 | 323,100 |
| September 10, 2025 | 1,227 | 1,203 | 1,203 | 1,227 | 1,203 | 228,600 |
| September 09, 2025 | 1,240 | 1,230 | 1,230 | 1,244 | 1,228 | 193,100 |
| September 08, 2025 | 1,239 | 1,235 | 1,235 | 1,242 | 1,226 | 149,600 |
| September 05, 2025 | 1,221 | 1,230 | 1,230 | 1,233 | 1,212 | 220,900 |
| September 04, 2025 | 1,238 | 1,220 | 1,220 | 1,239 | 1,214 | 272,100 |
| September 03, 2025 | 1,236 | 1,238 | 1,238 | 1,250 | 1,231 | 349,400 |
| September 02, 2025 | 1,230 | 1,228 | 1,228 | 1,249 | 1,226 | 346,100 |
| September 01, 2025 | 1,209 | 1,219 | 1,219 | 1,225 | 1,203 | 208,400 |
| August 29, 2025 | 1,230 | 1,206 | 1,206 | 1,233 | 1,203 | 400,000 |
| August 28, 2025 | 1,231 | 1,240 | 1,240 | 1,242 | 1,227 | 137,300 |
| August 27, 2025 | 1,245 | 1,231 | 1,231 | 1,246 | 1,229 | 257,200 |
| August 26, 2025 | 1,242 | 1,253 | 1,253 | 1,256 | 1,236 | 312,400 |
| August 25, 2025 | 1,237 | 1,250 | 1,250 | 1,258 | 1,236 | 180,000 |
| August 22, 2025 | 1,215 | 1,232 | 1,232 | 1,234 | 1,214 | 149,700 |
| August 21, 2025 | 1,215 | 1,218 | 1,218 | 1,219 | 1,203 | 204,800 |
| August 20, 2025 | 1,259 | 1,213 | 1,213 | 1,260 | 1,213 | 305,900 |
| August 19, 2025 | 1,235 | 1,257 | 1,257 | 1,258 | 1,231 | 403,500 |
| August 18, 2025 | 1,217 | 1,230 | 1,230 | 1,236 | 1,216 | 456,600 |
| August 15, 2025 | 1,212 | 1,210 | 1,210 | 1,234 | 1,201 | 748,500 |
| August 14, 2025 | 1,187 | 1,158 | 1,158 | 1,192 | 1,150 | 420,800 |
| August 13, 2025 | 1,186 | 1,187 | 1,187 | 1,194 | 1,169 | 433,800 |
| August 12, 2025 | 1,156 | 1,173 | 1,173 | 1,176 | 1,127 | 583,300 |
| August 08, 2025 | 1,200 | 1,150 | 1,150 | 1,205 | 1,129 | 968,500 |
| August 07, 2025 | 1,201 | 1,203 | 1,203 | 1,209 | 1,197 | 215,200 |
| August 06, 2025 | 1,208 | 1,209 | 1,209 | 1,219 | 1,205 | 246,200 |
| August 05, 2025 | 1,199 | 1,203 | 1,203 | 1,209 | 1,194 | 232,300 |
| August 04, 2025 | 1,171 | 1,188 | 1,188 | 1,190 | 1,168 | 182,400 |
| August 01, 2025 | 1,176 | 1,191 | 1,191 | 1,196 | 1,175 | 329,900 |
| July 31, 2025 | 1,179 | 1,176 | 1,176 | 1,184 | 1,169 | 262,200 |
| July 30, 2025 | 1,173 | 1,179 | 1,179 | 1,182 | 1,172 | 239,600 |
| July 29, 2025 | 1,170 | 1,177 | 1,177 | 1,177 | 1,166 | 215,400 |
| July 28, 2025 | 1,173 | 1,173 | 1,173 | 1,183 | 1,167 | 229,100 |
| July 25, 2025 | 1,180 | 1,171 | 1,171 | 1,184 | 1,170 | 222,900 |
| July 24, 2025 | 1,186 | 1,177 | 1,177 | 1,188 | 1,168 | 331,100 |
| July 23, 2025 | 1,161 | 1,183 | 1,183 | 1,184 | 1,161 | 419,300 |
| July 22, 2025 | 1,153 | 1,147 | 1,147 | 1,158 | 1,142 | 196,500 |
| July 18, 2025 | 1,154 | 1,157 | 1,157 | 1,163 | 1,147 | 278,600 |
| July 17, 2025 | 1,135 | 1,153 | 1,153 | 1,153 | 1,126 | 317,900 |
| July 16, 2025 | 1,154 | 1,142 | 1,142 | 1,156 | 1,142 | 253,000 |
| July 15, 2025 | 1,166 | 1,153 | 1,153 | 1,170 | 1,149 | 277,200 |
| July 14, 2025 | 1,154 | 1,166 | 1,166 | 1,175 | 1,153 | 332,000 |
| July 11, 2025 | 1,156 | 1,161 | 1,161 | 1,165 | 1,152 | 213,000 |
| July 10, 2025 | 1,165 | 1,152 | 1,152 | 1,166 | 1,143 | 331,100 |
| July 09, 2025 | 1,159 | 1,162 | 1,162 | 1,165 | 1,155 | 259,100 |
| July 08, 2025 | 1,145 | 1,155 | 1,155 | 1,164 | 1,145 | 369,100 |
| July 07, 2025 | 1,143 | 1,145 | 1,145 | 1,150 | 1,137 | 262,900 |
| July 04, 2025 | 1,136 | 1,148 | 1,148 | 1,149 | 1,133 | 309,100 |
| July 03, 2025 | 1,127 | 1,140 | 1,140 | 1,140 | 1,118 | 462,500 |
| July 02, 2025 | 1,113 | 1,132 | 1,132 | 1,139 | 1,109 | 467,900 |