1,384.00
-3(-0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,395 | 1,384 | 1,384 | 1,408 | 1,378 | 209,700 |
| September 11, 2025 | 1,397 | 1,387 | 1,387 | 1,401 | 1,383 | 154,600 |
| September 10, 2025 | 1,421 | 1,397 | 1,397 | 1,421 | 1,397 | 141,900 |
| September 09, 2025 | 1,408 | 1,424 | 1,424 | 1,424 | 1,408 | 192,700 |
| September 08, 2025 | 1,406 | 1,403 | 1,403 | 1,417 | 1,401 | 127,700 |
| September 05, 2025 | 1,392 | 1,402 | 1,402 | 1,407 | 1,387 | 246,200 |
| September 04, 2025 | 1,393 | 1,400 | 1,400 | 1,406 | 1,385 | 148,700 |
| September 03, 2025 | 1,399 | 1,398 | 1,398 | 1,414 | 1,389 | 217,100 |
| September 02, 2025 | 1,395 | 1,399 | 1,399 | 1,402 | 1,392 | 162,700 |
| September 01, 2025 | 1,372 | 1,397 | 1,397 | 1,400 | 1,363 | 215,000 |
| August 29, 2025 | 1,368 | 1,372 | 1,372 | 1,374 | 1,362 | 129,200 |
| August 28, 2025 | 1,380 | 1,379 | 1,379 | 1,388 | 1,373 | 142,100 |
| August 27, 2025 | 1,380 | 1,388 | 1,388 | 1,396 | 1,375 | 154,100 |
| August 26, 2025 | 1,391 | 1,381 | 1,381 | 1,395 | 1,376 | 188,000 |
| August 25, 2025 | 1,406 | 1,388 | 1,388 | 1,407 | 1,382 | 170,700 |
| August 22, 2025 | 1,399 | 1,406 | 1,406 | 1,409 | 1,393 | 100,800 |
| August 21, 2025 | 1,413 | 1,403 | 1,403 | 1,413 | 1,394 | 112,300 |
| August 20, 2025 | 1,414 | 1,414 | 1,414 | 1,421 | 1,411 | 135,400 |
| August 19, 2025 | 1,402 | 1,414 | 1,414 | 1,421 | 1,400 | 124,500 |
| August 18, 2025 | 1,398 | 1,403 | 1,403 | 1,413 | 1,391 | 132,900 |
| August 15, 2025 | 1,430 | 1,399 | 1,399 | 1,438 | 1,388 | 156,700 |
| August 14, 2025 | 1,428 | 1,430 | 1,430 | 1,436 | 1,422 | 111,500 |
| August 13, 2025 | 1,430 | 1,443 | 1,443 | 1,443 | 1,418 | 121,600 |
| August 12, 2025 | 1,432 | 1,430 | 1,430 | 1,444 | 1,416 | 197,100 |
| August 08, 2025 | 1,409 | 1,435 | 1,435 | 1,460 | 1,391 | 286,800 |
| August 07, 2025 | 1,385 | 1,397 | 1,397 | 1,407 | 1,378 | 193,400 |
| August 06, 2025 | 1,367 | 1,386 | 1,386 | 1,386 | 1,360 | 201,700 |
| August 05, 2025 | 1,364 | 1,366 | 1,366 | 1,381 | 1,352 | 205,300 |
| August 04, 2025 | 1,354 | 1,364 | 1,364 | 1,370 | 1,346 | 242,100 |
| August 01, 2025 | 1,342 | 1,383 | 1,383 | 1,394 | 1,342 | 285,400 |
| July 31, 2025 | 1,325 | 1,341 | 1,341 | 1,347 | 1,324 | 222,200 |
| July 30, 2025 | 1,302 | 1,325 | 1,325 | 1,326 | 1,295 | 234,300 |
| July 29, 2025 | 1,308 | 1,307 | 1,307 | 1,308 | 1,293 | 124,900 |
| July 28, 2025 | 1,312 | 1,315 | 1,315 | 1,320 | 1,304 | 178,700 |
| July 25, 2025 | 1,304 | 1,312 | 1,312 | 1,329 | 1,297 | 204,000 |
| July 24, 2025 | 1,277 | 1,297 | 1,297 | 1,310 | 1,274 | 220,300 |
| July 23, 2025 | 1,275 | 1,273 | 1,273 | 1,279 | 1,263 | 216,000 |
| July 22, 2025 | 1,250 | 1,263 | 1,263 | 1,272 | 1,250 | 199,200 |
| July 18, 2025 | 1,259 | 1,248 | 1,248 | 1,260 | 1,245 | 95,900 |
| July 17, 2025 | 1,253 | 1,259 | 1,259 | 1,261 | 1,245 | 85,300 |
| July 16, 2025 | 1,251 | 1,260 | 1,260 | 1,262 | 1,249 | 117,300 |
| July 15, 2025 | 1,257 | 1,254 | 1,254 | 1,258 | 1,243 | 111,000 |
| July 14, 2025 | 1,249 | 1,252 | 1,252 | 1,258 | 1,242 | 122,100 |
| July 11, 2025 | 1,250 | 1,250 | 1,250 | 1,267 | 1,249 | 147,800 |
| July 10, 2025 | 1,248 | 1,246 | 1,246 | 1,251 | 1,231 | 207,300 |
| July 09, 2025 | 1,220 | 1,239 | 1,239 | 1,239 | 1,220 | 145,400 |
| July 08, 2025 | 1,230 | 1,222 | 1,222 | 1,230 | 1,216 | 137,300 |
| July 07, 2025 | 1,225 | 1,229 | 1,229 | 1,237 | 1,225 | 107,700 |
| July 04, 2025 | 1,245 | 1,225 | 1,225 | 1,245 | 1,225 | 131,700 |
| July 03, 2025 | 1,238 | 1,240 | 1,240 | 1,240 | 1,230 | 156,000 |
| July 02, 2025 | 1,230 | 1,243 | 1,243 | 1,248 | 1,229 | 199,600 |
| July 01, 2025 | 1,250 | 1,236 | 1,236 | 1,250 | 1,233 | 266,400 |
| June 30, 2025 | 1,253 | 1,252 | 1,252 | 1,264 | 1,247 | 196,100 |
| June 27, 2025 | 1,282 | 1,253 | 1,253 | 1,282 | 1,249 | 231,500 |
| June 26, 2025 | 1,272 | 1,273 | 1,273 | 1,276 | 1,263 | 127,600 |
| June 25, 2025 | 1,285 | 1,272 | 1,272 | 1,286 | 1,269 | 246,000 |
| June 24, 2025 | 1,287 | 1,285 | 1,285 | 1,293 | 1,278 | 156,000 |
| June 23, 2025 | 1,290 | 1,274 | 1,274 | 1,295 | 1,271 | 158,300 |
| June 20, 2025 | 1,276 | 1,298 | 1,298 | 1,307 | 1,276 | 779,800 |
| June 19, 2025 | 1,273 | 1,276 | 1,276 | 1,276 | 1,266 | 154,300 |