1,569.50
-35(-2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,585 | 1,569.5 | 1,569.5 | 1,588 | 1,552.5 | 3.14M |
| September 26, 2025 | 1,600 | 1,604.5 | 1,580.5 | 1,624 | 1,591.5 | 3.53M |
| September 25, 2025 | 1,565 | 1,575 | 1,551.44 | 1,575 | 1,556.5 | 2.46M |
| September 24, 2025 | 1,556.5 | 1,549 | 1,525.83 | 1,566 | 1,535 | 1.92M |
| September 22, 2025 | 1,523.5 | 1,540.5 | 1,517.46 | 1,554 | 1,523.5 | 2.08M |
| September 19, 2025 | 1,518.5 | 1,522.5 | 1,499.73 | 1,546 | 1,506.5 | 3.74M |
| September 18, 2025 | 1,514.5 | 1,508 | 1,485.44 | 1,518 | 1,498 | 1.86M |
| September 17, 2025 | 1,506.5 | 1,502 | 1,479.53 | 1,509.5 | 1,483 | 1.99M |
| September 16, 2025 | 1,520 | 1,518 | 1,495.29 | 1,531.5 | 1,513.5 | 1.99M |
| September 12, 2025 | 1,525.5 | 1,527.5 | 1,527.5 | 1,529 | 1,511 | 2.89M |
| September 11, 2025 | 1,534.5 | 1,512 | 1,512 | 1,536.5 | 1,503.5 | 2.31M |
| September 10, 2025 | 1,506.5 | 1,538 | 1,538 | 1,538 | 1,503.5 | 1.89M |
| September 09, 2025 | 1,527 | 1,509 | 1,509 | 1,528 | 1,501.5 | 1.73M |
| September 08, 2025 | 1,525 | 1,522 | 1,522 | 1,527 | 1,514.5 | 1.33M |
| September 05, 2025 | 1,529.5 | 1,521 | 1,521 | 1,533 | 1,513 | 2.06M |
| September 04, 2025 | 1,501 | 1,511.5 | 1,511.5 | 1,515.5 | 1,493.5 | 2M |
| September 03, 2025 | 1,540 | 1,505 | 1,505 | 1,543 | 1,489.5 | 2.66M |
| September 02, 2025 | 1,536.5 | 1,547.5 | 1,547.5 | 1,553.5 | 1,523 | 2.02M |
| September 01, 2025 | 1,524.5 | 1,528 | 1,528 | 1,541.5 | 1,514.5 | 1.62M |
| August 29, 2025 | 1,536 | 1,524.5 | 1,524.5 | 1,540.5 | 1,523.5 | 2.14M |
| August 28, 2025 | 1,529 | 1,545 | 1,545 | 1,548.5 | 1,519.5 | 1.92M |
| August 27, 2025 | 1,539.5 | 1,532 | 1,532 | 1,543 | 1,528 | 1.63M |
| August 26, 2025 | 1,533.5 | 1,546.5 | 1,546.5 | 1,554.5 | 1,515.5 | 2.78M |
| August 25, 2025 | 1,542 | 1,531 | 1,531 | 1,547 | 1,516 | 1.44M |
| August 22, 2025 | 1,500 | 1,527 | 1,527 | 1,527.5 | 1,498.5 | 1.59M |
| August 21, 2025 | 1,486.5 | 1,492.5 | 1,492.5 | 1,499.5 | 1,476.5 | 1.39M |
| August 20, 2025 | 1,503 | 1,491 | 1,491 | 1,505 | 1,483.5 | 2M |
| August 19, 2025 | 1,528 | 1,492 | 1,492 | 1,528.5 | 1,486.5 | 1.99M |
| August 18, 2025 | 1,550 | 1,527.5 | 1,527.5 | 1,553.5 | 1,522 | 2.28M |
| August 15, 2025 | 1,495 | 1,553 | 1,553 | 1,554 | 1,494 | 3.44M |
| August 14, 2025 | 1,467.5 | 1,493 | 1,493 | 1,495.5 | 1,460 | 1.79M |
| August 13, 2025 | 1,462 | 1,475 | 1,475 | 1,484 | 1,448.5 | 2.32M |
| August 12, 2025 | 1,480 | 1,462.5 | 1,462.5 | 1,492.5 | 1,462.5 | 2.88M |
| August 08, 2025 | 1,447.5 | 1,462 | 1,462 | 1,478 | 1,440 | 2.82M |
| August 07, 2025 | 1,399.5 | 1,432.5 | 1,432.5 | 1,432.5 | 1,397.5 | 3.45M |
| August 06, 2025 | 1,373.5 | 1,383 | 1,383 | 1,390 | 1,369 | 2.18M |
| August 05, 2025 | 1,379 | 1,374 | 1,374 | 1,383.5 | 1,358 | 2.91M |
| August 04, 2025 | 1,360.5 | 1,379 | 1,379 | 1,379 | 1,347 | 2.53M |
| August 01, 2025 | 1,420 | 1,420.5 | 1,420.5 | 1,428 | 1,409 | 2.2M |
| July 31, 2025 | 1,396.5 | 1,421 | 1,421 | 1,422.5 | 1,390.5 | 1.94M |
| July 30, 2025 | 1,386 | 1,397.5 | 1,397.5 | 1,399.5 | 1,381 | 1.43M |
| July 29, 2025 | 1,390 | 1,391 | 1,391 | 1,401.5 | 1,379.5 | 1.35M |
| July 28, 2025 | 1,433 | 1,390 | 1,390 | 1,434.5 | 1,386.5 | 1.6M |
| July 25, 2025 | 1,441.5 | 1,433 | 1,433 | 1,446 | 1,424.5 | 1.49M |
| July 24, 2025 | 1,441.5 | 1,442.5 | 1,442.5 | 1,462 | 1,439 | 2.45M |
| July 23, 2025 | 1,380 | 1,413 | 1,413 | 1,430 | 1,372 | 3.01M |
| July 22, 2025 | 1,358 | 1,355 | 1,355 | 1,361.5 | 1,336 | 1.69M |
| July 18, 2025 | 1,372.5 | 1,362.5 | 1,362.5 | 1,378 | 1,357 | 1.36M |
| July 17, 2025 | 1,341.5 | 1,358 | 1,358 | 1,358 | 1,341 | 1.41M |
| July 16, 2025 | 1,357.5 | 1,350.5 | 1,350.5 | 1,366 | 1,346 | 1.86M |
| July 15, 2025 | 1,369 | 1,366.5 | 1,366.5 | 1,392 | 1,365 | 1.86M |
| July 14, 2025 | 1,354 | 1,362.5 | 1,362.5 | 1,364 | 1,341 | 1.18M |
| July 11, 2025 | 1,363.5 | 1,362 | 1,362 | 1,376 | 1,346 | 2.09M |
| July 10, 2025 | 1,343 | 1,338.5 | 1,338.5 | 1,350 | 1,332 | 1.81M |
| July 09, 2025 | 1,336.5 | 1,345.5 | 1,345.5 | 1,352 | 1,328.5 | 1.58M |
| July 08, 2025 | 1,330 | 1,335 | 1,335 | 1,340.5 | 1,324 | 2.01M |
| July 07, 2025 | 1,353 | 1,335 | 1,335 | 1,359 | 1,334 | 1.68M |
| July 04, 2025 | 1,344.5 | 1,358.5 | 1,358.5 | 1,361.5 | 1,340.5 | 3.14M |
| July 03, 2025 | 1,316 | 1,328.5 | 1,328.5 | 1,330 | 1,310 | 3.6M |
| July 02, 2025 | 1,371 | 1,328.5 | 1,328.5 | 1,378.5 | 1,323.5 | 3.2M |