1,160.00
-33(-2.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,168 | 1,208 | 1,208 | 1,215 | 1,164 | 565,300 |
| September 25, 2025 | 1,186 | 1,193 | 1,193 | 1,203 | 1,181 | 338,400 |
| September 24, 2025 | 1,178 | 1,187 | 1,187 | 1,194 | 1,170 | 300,400 |
| September 22, 2025 | 1,180 | 1,192 | 1,192 | 1,194 | 1,178 | 189,000 |
| September 19, 2025 | 1,182 | 1,180 | 1,180 | 1,198 | 1,180 | 195,000 |
| September 18, 2025 | 1,190 | 1,181 | 1,181 | 1,197 | 1,181 | 142,800 |
| September 17, 2025 | 1,177 | 1,189 | 1,189 | 1,194 | 1,176 | 142,800 |
| September 16, 2025 | 1,162 | 1,171 | 1,171 | 1,177 | 1,160 | 136,000 |
| September 12, 2025 | 1,177 | 1,165 | 1,165 | 1,177 | 1,162 | 104,200 |
| September 11, 2025 | 1,167 | 1,172 | 1,172 | 1,179 | 1,165 | 130,800 |
| September 10, 2025 | 1,177 | 1,170 | 1,170 | 1,179 | 1,167 | 89,600 |
| September 09, 2025 | 1,168 | 1,175 | 1,175 | 1,180 | 1,168 | 155,700 |
| September 08, 2025 | 1,173 | 1,163 | 1,163 | 1,175 | 1,156 | 126,800 |
| September 05, 2025 | 1,153 | 1,153 | 1,153 | 1,158 | 1,148 | 79,900 |
| September 04, 2025 | 1,136 | 1,148 | 1,148 | 1,154 | 1,132 | 107,300 |
| September 03, 2025 | 1,125 | 1,136 | 1,136 | 1,138 | 1,125 | 68,500 |
| September 02, 2025 | 1,116 | 1,127 | 1,127 | 1,132 | 1,116 | 65,000 |
| September 01, 2025 | 1,111 | 1,114 | 1,114 | 1,120 | 1,110 | 79,100 |
| August 29, 2025 | 1,115 | 1,112 | 1,112 | 1,118 | 1,111 | 96,500 |
| August 28, 2025 | 1,114 | 1,117 | 1,117 | 1,122 | 1,112 | 66,200 |
| August 27, 2025 | 1,121 | 1,116 | 1,116 | 1,123 | 1,114 | 76,600 |
| August 26, 2025 | 1,136 | 1,126 | 1,126 | 1,141 | 1,126 | 62,800 |
| August 25, 2025 | 1,147 | 1,136 | 1,136 | 1,149 | 1,135 | 64,600 |
| August 22, 2025 | 1,145 | 1,147 | 1,147 | 1,152 | 1,141 | 39,000 |
| August 21, 2025 | 1,155 | 1,146 | 1,146 | 1,155 | 1,140 | 38,700 |
| August 20, 2025 | 1,145 | 1,146 | 1,146 | 1,155 | 1,145 | 50,000 |
| August 19, 2025 | 1,142 | 1,143 | 1,143 | 1,146 | 1,136 | 48,300 |
| August 18, 2025 | 1,124 | 1,138 | 1,138 | 1,143 | 1,121 | 111,500 |
| August 15, 2025 | 1,140 | 1,126 | 1,126 | 1,146 | 1,126 | 90,000 |
| August 14, 2025 | 1,141 | 1,146 | 1,146 | 1,150 | 1,137 | 70,000 |
| August 13, 2025 | 1,134 | 1,147 | 1,147 | 1,147 | 1,125 | 94,300 |
| August 12, 2025 | 1,140 | 1,137 | 1,137 | 1,147 | 1,118 | 168,400 |
| August 08, 2025 | 1,151 | 1,154 | 1,154 | 1,157 | 1,123 | 124,700 |
| August 07, 2025 | 1,150 | 1,151 | 1,151 | 1,167 | 1,150 | 107,600 |
| August 06, 2025 | 1,133 | 1,150 | 1,150 | 1,151 | 1,132 | 49,300 |
| August 05, 2025 | 1,139 | 1,133 | 1,133 | 1,146 | 1,131 | 50,500 |
| August 04, 2025 | 1,132 | 1,131 | 1,131 | 1,134 | 1,124 | 52,200 |
| August 01, 2025 | 1,124 | 1,139 | 1,139 | 1,140 | 1,121 | 67,700 |
| July 31, 2025 | 1,115 | 1,119 | 1,119 | 1,123 | 1,114 | 81,300 |
| July 30, 2025 | 1,096 | 1,113 | 1,113 | 1,113 | 1,095 | 74,600 |
| July 29, 2025 | 1,092 | 1,101 | 1,101 | 1,102 | 1,084 | 92,200 |
| July 28, 2025 | 1,105 | 1,098 | 1,098 | 1,106 | 1,094 | 51,100 |
| July 25, 2025 | 1,110 | 1,101 | 1,101 | 1,111 | 1,098 | 44,500 |
| July 24, 2025 | 1,104 | 1,110 | 1,110 | 1,112 | 1,103 | 52,300 |
| July 23, 2025 | 1,092 | 1,103 | 1,103 | 1,109 | 1,085 | 121,600 |
| July 22, 2025 | 1,096 | 1,083 | 1,083 | 1,102 | 1,083 | 50,600 |
| July 18, 2025 | 1,105 | 1,096 | 1,096 | 1,108 | 1,096 | 62,100 |
| July 17, 2025 | 1,105 | 1,104 | 1,104 | 1,108 | 1,101 | 44,900 |
| July 16, 2025 | 1,116 | 1,105 | 1,105 | 1,118 | 1,105 | 72,400 |
| July 15, 2025 | 1,137 | 1,114 | 1,114 | 1,142 | 1,114 | 55,100 |
| July 14, 2025 | 1,146 | 1,137 | 1,137 | 1,153 | 1,136 | 62,100 |
| July 11, 2025 | 1,136 | 1,142 | 1,142 | 1,151 | 1,135 | 60,200 |
| July 10, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,131 | 86,500 |
| July 09, 2025 | 1,139 | 1,146 | 1,146 | 1,154 | 1,139 | 82,700 |
| July 08, 2025 | 1,104 | 1,139 | 1,139 | 1,146 | 1,103 | 194,100 |
| July 07, 2025 | 1,109 | 1,104 | 1,104 | 1,111 | 1,102 | 36,800 |
| July 04, 2025 | 1,100 | 1,102 | 1,102 | 1,107 | 1,099 | 50,100 |
| July 03, 2025 | 1,099 | 1,100 | 1,100 | 1,105 | 1,092 | 68,200 |
| July 02, 2025 | 1,085 | 1,099 | 1,099 | 1,110 | 1,083 | 110,800 |
| July 01, 2025 | 1,095 | 1,084 | 1,084 | 1,095 | 1,073 | 118,200 |