1,182.00
-17(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,195 | 1,182 | 1,182 | 1,201 | 1,176 | 75,900 |
| October 01, 2025 | 1,219 | 1,199 | 1,199 | 1,223 | 1,193 | 97,200 |
| September 30, 2025 | 1,215 | 1,231 | 1,231 | 1,237 | 1,204 | 70,200 |
| September 29, 2025 | 1,230 | 1,211 | 1,211 | 1,230 | 1,203 | 79,300 |
| September 26, 2025 | 1,215 | 1,234 | 1,234 | 1,236 | 1,215 | 113,400 |
| September 25, 2025 | 1,206 | 1,215 | 1,215 | 1,215 | 1,201 | 71,100 |
| September 24, 2025 | 1,201 | 1,206 | 1,206 | 1,211 | 1,194 | 79,700 |
| September 22, 2025 | 1,195 | 1,199 | 1,199 | 1,203 | 1,191 | 86,000 |
| September 19, 2025 | 1,195 | 1,197 | 1,197 | 1,208 | 1,183 | 111,400 |
| September 18, 2025 | 1,200 | 1,195 | 1,195 | 1,202 | 1,187 | 87,600 |
| September 17, 2025 | 1,216 | 1,196 | 1,196 | 1,216 | 1,195 | 55,600 |
| September 16, 2025 | 1,228 | 1,219 | 1,219 | 1,232 | 1,218 | 81,700 |
| September 12, 2025 | 1,245 | 1,228 | 1,228 | 1,248 | 1,227 | 112,200 |
| September 11, 2025 | 1,245 | 1,235 | 1,235 | 1,247 | 1,229 | 47,500 |
| September 10, 2025 | 1,210 | 1,248 | 1,248 | 1,248 | 1,210 | 109,100 |
| September 09, 2025 | 1,229 | 1,216 | 1,216 | 1,239 | 1,211 | 94,100 |
| September 08, 2025 | 1,233 | 1,225 | 1,225 | 1,233 | 1,218 | 42,300 |
| September 05, 2025 | 1,231 | 1,225 | 1,225 | 1,242 | 1,221 | 62,100 |
| September 04, 2025 | 1,222 | 1,228 | 1,228 | 1,233 | 1,219 | 51,200 |
| September 03, 2025 | 1,240 | 1,219 | 1,219 | 1,248 | 1,211 | 105,500 |
| September 02, 2025 | 1,216 | 1,236 | 1,236 | 1,243 | 1,213 | 80,200 |
| September 01, 2025 | 1,211 | 1,211 | 1,211 | 1,223 | 1,204 | 83,200 |
| August 29, 2025 | 1,206 | 1,207 | 1,207 | 1,213 | 1,201 | 51,100 |
| August 28, 2025 | 1,195 | 1,212 | 1,212 | 1,215 | 1,188 | 70,500 |
| August 27, 2025 | 1,213 | 1,200 | 1,200 | 1,221 | 1,197 | 69,300 |
| August 26, 2025 | 1,236 | 1,213 | 1,213 | 1,242 | 1,207 | 94,800 |
| August 25, 2025 | 1,227 | 1,234 | 1,234 | 1,239 | 1,219 | 134,100 |
| August 22, 2025 | 1,194 | 1,226 | 1,226 | 1,228 | 1,192 | 111,600 |
| August 21, 2025 | 1,193 | 1,192 | 1,192 | 1,194 | 1,179 | 82,600 |
| August 20, 2025 | 1,153 | 1,176 | 1,176 | 1,202 | 1,148 | 137,100 |
| August 19, 2025 | 1,170 | 1,153 | 1,153 | 1,173 | 1,153 | 60,200 |
| August 18, 2025 | 1,172 | 1,167 | 1,167 | 1,173 | 1,159 | 75,900 |
| August 15, 2025 | 1,135 | 1,166 | 1,166 | 1,170 | 1,135 | 192,700 |
| August 14, 2025 | 1,123 | 1,128 | 1,128 | 1,128 | 1,115 | 72,500 |
| August 13, 2025 | 1,124 | 1,121 | 1,121 | 1,139 | 1,115 | 96,900 |
| August 12, 2025 | 1,109 | 1,121 | 1,121 | 1,122 | 1,109 | 124,100 |
| August 08, 2025 | 1,108 | 1,107 | 1,107 | 1,115 | 1,097 | 80,900 |
| August 07, 2025 | 1,100 | 1,106 | 1,106 | 1,120 | 1,100 | 89,500 |
| August 06, 2025 | 1,100 | 1,103 | 1,103 | 1,105 | 1,095 | 56,300 |
| August 05, 2025 | 1,100 | 1,100 | 1,100 | 1,105 | 1,092 | 99,000 |
| August 04, 2025 | 1,084 | 1,100 | 1,100 | 1,110 | 1,075 | 121,700 |
| August 01, 2025 | 1,094 | 1,106 | 1,106 | 1,107 | 1,085 | 55,600 |
| July 31, 2025 | 1,080 | 1,086 | 1,086 | 1,094 | 1,078 | 61,500 |
| July 30, 2025 | 1,073 | 1,077 | 1,077 | 1,079 | 1,069 | 50,500 |
| July 29, 2025 | 1,067 | 1,075 | 1,075 | 1,078 | 1,065 | 43,900 |
| July 28, 2025 | 1,097 | 1,069 | 1,069 | 1,097 | 1,069 | 85,100 |
| July 25, 2025 | 1,094 | 1,097 | 1,097 | 1,097 | 1,087 | 68,400 |
| July 24, 2025 | 1,068 | 1,100 | 1,100 | 1,103 | 1,066 | 173,700 |
| July 23, 2025 | 1,046 | 1,060 | 1,060 | 1,064 | 1,044 | 114,300 |
| July 22, 2025 | 1,046 | 1,038 | 1,038 | 1,048 | 1,036 | 51,200 |
| July 18, 2025 | 1,040 | 1,042 | 1,042 | 1,046 | 1,036 | 75,200 |
| July 17, 2025 | 1,020 | 1,034 | 1,034 | 1,037 | 1,020 | 83,100 |
| July 16, 2025 | 1,028 | 1,025 | 1,025 | 1,034 | 1,023 | 49,900 |
| July 15, 2025 | 1,021 | 1,028 | 1,028 | 1,036 | 1,021 | 65,600 |
| July 14, 2025 | 1,030 | 1,023 | 1,023 | 1,034 | 1,017 | 76,600 |
| July 11, 2025 | 1,026 | 1,028 | 1,028 | 1,045 | 1,026 | 121,200 |
| July 10, 2025 | 1,014 | 1,020 | 1,020 | 1,020 | 1,010 | 94,900 |
| July 09, 2025 | 1,008 | 1,016 | 1,016 | 1,019 | 1,004 | 145,600 |
| July 08, 2025 | 1,006 | 1,008 | 1,008 | 1,009 | 1,002 | 74,000 |
| July 07, 2025 | 1,008 | 1,006 | 1,006 | 1,010 | 999 | 69,200 |