1,294.00
-26(-1.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,301 | 1,294 | 1,294 | 1,301 | 1,288 | 48,000 |
| September 26, 2025 | 1,300 | 1,320 | 1,303 | 1,320 | 1,300 | 82,900 |
| September 25, 2025 | 1,298 | 1,298 | 1,281.28 | 1,303 | 1,295 | 43,500 |
| September 24, 2025 | 1,300 | 1,296 | 1,279.31 | 1,300 | 1,291 | 34,900 |
| September 22, 2025 | 1,299 | 1,297 | 1,280.3 | 1,304 | 1,296 | 34,100 |
| September 19, 2025 | 1,295 | 1,297 | 1,280.3 | 1,297 | 1,290 | 54,700 |
| September 18, 2025 | 1,294 | 1,294 | 1,277.33 | 1,294 | 1,286 | 28,500 |
| September 17, 2025 | 1,297 | 1,293 | 1,276.35 | 1,297 | 1,290 | 28,500 |
| September 16, 2025 | 1,299 | 1,298 | 1,281.28 | 1,299 | 1,293 | 26,000 |
| September 12, 2025 | 1,294 | 1,295 | 1,295 | 1,296 | 1,290 | 25,000 |
| September 11, 2025 | 1,295 | 1,294 | 1,294 | 1,296 | 1,289 | 17,700 |
| September 10, 2025 | 1,295 | 1,295 | 1,295 | 1,297 | 1,291 | 18,100 |
| September 09, 2025 | 1,298 | 1,295 | 1,295 | 1,303 | 1,291 | 22,500 |
| September 08, 2025 | 1,294 | 1,296 | 1,296 | 1,296 | 1,289 | 22,200 |
| September 05, 2025 | 1,292 | 1,285 | 1,285 | 1,293 | 1,283 | 27,500 |
| September 04, 2025 | 1,275 | 1,290 | 1,290 | 1,290 | 1,271 | 28,600 |
| September 03, 2025 | 1,275 | 1,270 | 1,270 | 1,275 | 1,267 | 27,800 |
| September 02, 2025 | 1,275 | 1,273 | 1,273 | 1,277 | 1,270 | 24,900 |
| September 01, 2025 | 1,271 | 1,271 | 1,271 | 1,275 | 1,264 | 34,300 |
| August 29, 2025 | 1,270 | 1,267 | 1,267 | 1,272 | 1,261 | 41,900 |
| August 28, 2025 | 1,263 | 1,264 | 1,264 | 1,267 | 1,260 | 39,900 |
| August 27, 2025 | 1,267 | 1,262 | 1,262 | 1,268 | 1,262 | 33,900 |
| August 26, 2025 | 1,277 | 1,267 | 1,267 | 1,277 | 1,267 | 45,200 |
| August 25, 2025 | 1,280 | 1,277 | 1,277 | 1,280 | 1,272 | 33,800 |
| August 22, 2025 | 1,283 | 1,279 | 1,279 | 1,283 | 1,276 | 25,200 |
| August 21, 2025 | 1,286 | 1,282 | 1,282 | 1,286 | 1,279 | 21,700 |
| August 20, 2025 | 1,290 | 1,285 | 1,285 | 1,290 | 1,284 | 17,300 |
| August 19, 2025 | 1,286 | 1,285 | 1,285 | 1,286 | 1,278 | 22,900 |
| August 18, 2025 | 1,283 | 1,287 | 1,287 | 1,289 | 1,281 | 28,300 |
| August 15, 2025 | 1,281 | 1,279 | 1,279 | 1,286 | 1,275 | 34,000 |
| August 14, 2025 | 1,291 | 1,281 | 1,281 | 1,291 | 1,280 | 33,300 |
| August 13, 2025 | 1,298 | 1,294 | 1,294 | 1,298 | 1,288 | 37,400 |
| August 12, 2025 | 1,298 | 1,295 | 1,295 | 1,304 | 1,293 | 56,000 |
| August 08, 2025 | 1,299 | 1,298 | 1,298 | 1,304 | 1,295 | 25,400 |
| August 07, 2025 | 1,301 | 1,301 | 1,301 | 1,308 | 1,296 | 23,200 |
| August 06, 2025 | 1,308 | 1,301 | 1,301 | 1,308 | 1,299 | 20,000 |
| August 05, 2025 | 1,306 | 1,299 | 1,299 | 1,308 | 1,299 | 14,300 |
| August 04, 2025 | 1,303 | 1,298 | 1,298 | 1,310 | 1,294 | 31,100 |
| August 01, 2025 | 1,300 | 1,311 | 1,311 | 1,312 | 1,291 | 30,800 |
| July 31, 2025 | 1,290 | 1,297 | 1,297 | 1,297 | 1,288 | 38,900 |
| July 30, 2025 | 1,284 | 1,284 | 1,284 | 1,289 | 1,275 | 26,900 |
| July 29, 2025 | 1,293 | 1,280 | 1,280 | 1,293 | 1,274 | 27,200 |
| July 28, 2025 | 1,301 | 1,288 | 1,288 | 1,313 | 1,285 | 37,800 |
| July 25, 2025 | 1,296 | 1,298 | 1,298 | 1,304 | 1,292 | 24,500 |
| July 24, 2025 | 1,284 | 1,296 | 1,296 | 1,301 | 1,284 | 40,300 |
| July 23, 2025 | 1,279 | 1,284 | 1,284 | 1,284 | 1,275 | 42,300 |
| July 22, 2025 | 1,275 | 1,269 | 1,269 | 1,275 | 1,269 | 22,000 |
| July 18, 2025 | 1,269 | 1,266 | 1,266 | 1,273 | 1,264 | 24,000 |
| July 17, 2025 | 1,265 | 1,266 | 1,266 | 1,266 | 1,260 | 13,400 |
| July 16, 2025 | 1,266 | 1,267 | 1,267 | 1,268 | 1,263 | 14,000 |
| July 15, 2025 | 1,268 | 1,265 | 1,265 | 1,269 | 1,261 | 13,000 |
| July 14, 2025 | 1,258 | 1,261 | 1,261 | 1,266 | 1,258 | 20,000 |
| July 11, 2025 | 1,257 | 1,256 | 1,256 | 1,261 | 1,254 | 19,400 |
| July 10, 2025 | 1,269 | 1,255 | 1,255 | 1,269 | 1,253 | 37,900 |
| July 09, 2025 | 1,264 | 1,264 | 1,264 | 1,267 | 1,257 | 14,800 |
| July 08, 2025 | 1,262 | 1,259 | 1,259 | 1,262 | 1,253 | 26,300 |
| July 07, 2025 | 1,263 | 1,258 | 1,258 | 1,266 | 1,257 | 21,700 |
| July 04, 2025 | 1,262 | 1,263 | 1,263 | 1,269 | 1,261 | 14,600 |
| July 03, 2025 | 1,273 | 1,262 | 1,262 | 1,274 | 1,260 | 35,100 |
| July 02, 2025 | 1,273 | 1,275 | 1,275 | 1,278 | 1,273 | 14,400 |