1,561.00
-26(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,570 | 1,561 | 1,561 | 1,584 | 1,554 | 7,000 |
| September 25, 2025 | 1,581 | 1,587 | 1,587 | 1,591 | 1,571 | 5,500 |
| September 24, 2025 | 1,562 | 1,565 | 1,565 | 1,576 | 1,561 | 1,700 |
| September 22, 2025 | 1,582 | 1,570 | 1,570 | 1,585 | 1,564 | 2,100 |
| September 19, 2025 | 1,600 | 1,550 | 1,550 | 1,610 | 1,529 | 4,300 |
| September 18, 2025 | 1,612 | 1,600 | 1,600 | 1,612 | 1,576 | 1,600 |
| September 17, 2025 | 1,660 | 1,600 | 1,600 | 1,660 | 1,600 | 1,600 |
| September 16, 2025 | 1,630 | 1,660 | 1,660 | 1,670 | 1,630 | 4,200 |
| September 12, 2025 | 1,630 | 1,630 | 1,630 | 1,700 | 1,601 | 6,800 |
| September 11, 2025 | 1,585 | 1,614 | 1,614 | 1,615 | 1,585 | 4,200 |
| September 10, 2025 | 1,553 | 1,591 | 1,591 | 1,611 | 1,541 | 13,000 |
| September 09, 2025 | 1,569 | 1,542 | 1,542 | 1,569 | 1,542 | 1,900 |
| September 08, 2025 | 1,533 | 1,579 | 1,579 | 1,580 | 1,529 | 3,800 |
| September 05, 2025 | 1,537 | 1,550 | 1,550 | 1,550 | 1,536 | 3,000 |
| September 04, 2025 | 1,524 | 1,526 | 1,526 | 1,530 | 1,500 | 2,700 |
| September 03, 2025 | 1,492 | 1,524 | 1,524 | 1,526 | 1,492 | 900 |
| September 02, 2025 | 1,497 | 1,492 | 1,492 | 1,525 | 1,492 | 2,000 |
| September 01, 2025 | 1,497 | 1,502 | 1,502 | 1,502 | 1,495 | 2,000 |
| August 29, 2025 | 1,481 | 1,496 | 1,496 | 1,510 | 1,481 | 3,700 |
| August 28, 2025 | 1,460 | 1,466 | 1,466 | 1,488 | 1,458 | 5,200 |
| August 27, 2025 | 1,475 | 1,465 | 1,465 | 1,475 | 1,450 | 15,400 |
| August 26, 2025 | 1,499 | 1,495 | 1,495 | 1,535 | 1,493 | 5,300 |
| August 25, 2025 | 1,489 | 1,538 | 1,538 | 1,539 | 1,479 | 4,000 |
| August 22, 2025 | 1,470 | 1,480 | 1,480 | 1,480 | 1,470 | 500 |
| August 21, 2025 | 1,463 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| August 20, 2025 | 1,476 | 1,464 | 1,464 | 1,476 | 1,462 | 500 |
| August 19, 2025 | 1,480 | 1,470 | 1,470 | 1,480 | 1,461 | 800 |
| August 18, 2025 | 1,460 | 1,480 | 1,480 | 1,480 | 1,460 | 1,400 |
| August 15, 2025 | 1,440 | 1,460 | 1,460 | 1,460 | 1,440 | 2,500 |
| August 14, 2025 | 1,425 | 1,439 | 1,439 | 1,439 | 1,425 | 700 |
| August 13, 2025 | 1,409 | 1,424 | 1,424 | 1,430 | 1,409 | 1,000 |
| August 12, 2025 | 1,437 | 1,413 | 1,413 | 1,440 | 1,391 | 2,900 |
| August 08, 2025 | 1,450 | 1,450 | 1,450 | 1,458 | 1,440 | 2,400 |
| August 07, 2025 | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| August 06, 2025 | 1,419 | 1,423 | 1,423 | 1,423 | 1,419 | 600 |
| August 05, 2025 | 1,417 | 1,419 | 1,419 | 1,419 | 1,417 | 200 |
| August 04, 2025 | 1,409 | 1,417 | 1,417 | 1,417 | 1,409 | 900 |
| August 01, 2025 | 1,421 | 1,430 | 1,430 | 1,450 | 1,420 | 5,500 |
| July 31, 2025 | 1,420 | 1,421 | 1,421 | 1,421 | 1,420 | 300 |
| July 30, 2025 | 1,418 | 1,418 | 1,418 | 1,419 | 1,418 | 400 |
| July 29, 2025 | 1,425 | 1,419 | 1,419 | 1,427 | 1,418 | 400 |
| July 28, 2025 | 1,423 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| July 25, 2025 | 1,432 | 1,427 | 1,427 | 1,432 | 1,427 | 300 |
| July 24, 2025 | 1,414 | 1,432 | 1,432 | 1,448 | 1,414 | 3,600 |
| July 23, 2025 | 1,402 | 1,419 | 1,419 | 1,449 | 1,402 | 4,100 |
| July 22, 2025 | 1,391 | 1,395 | 1,395 | 1,412 | 1,391 | 2,600 |
| July 18, 2025 | 1,370 | 1,389 | 1,389 | 1,392 | 1,370 | 2,600 |
| July 17, 2025 | 1,375 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| July 16, 2025 | 1,378 | 1,376 | 1,376 | 1,410 | 1,374 | 3,100 |
| July 15, 2025 | 1,370 | 1,378 | 1,378 | 1,380 | 1,370 | 1,000 |
| July 14, 2025 | 1,375 | 1,370 | 1,370 | 1,385 | 1,370 | 1,200 |
| July 11, 2025 | 1,364 | 1,370 | 1,370 | 1,372 | 1,364 | 1,400 |
| July 10, 2025 | 1,357 | 1,364 | 1,364 | 1,371 | 1,357 | 2,700 |
| July 09, 2025 | 1,350 | 1,356 | 1,356 | 1,368 | 1,350 | 1,200 |
| July 08, 2025 | 1,375 | 1,345 | 1,345 | 1,375 | 1,345 | 300 |
| July 07, 2025 | 1,356 | 1,345 | 1,345 | 1,356 | 1,340 | 1,300 |
| July 04, 2025 | 1,340 | 1,340 | 1,340 | 1,341 | 1,340 | 300 |
| July 03, 2025 | 1,351 | 1,340 | 1,340 | 1,351 | 1,340 | 200 |
| July 02, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,337 | 1,300 |
| July 01, 2025 | 1,356 | 1,350 | 1,350 | 1,360 | 1,339 | 1,800 |