1,240.00
-4.5(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,250 | 1,240 | 1,240 | 1,253.5 | 1,240 | 3.26M |
| September 11, 2025 | 1,244 | 1,244.5 | 1,244.5 | 1,248 | 1,237 | 3.2M |
| September 10, 2025 | 1,228 | 1,234.5 | 1,234.5 | 1,235 | 1,223.5 | 2.49M |
| September 09, 2025 | 1,230 | 1,223.5 | 1,223.5 | 1,236 | 1,220 | 2.11M |
| September 08, 2025 | 1,229.5 | 1,226 | 1,226 | 1,232 | 1,222.5 | 2.93M |
| September 05, 2025 | 1,227 | 1,224 | 1,224 | 1,227 | 1,216 | 2.51M |
| September 04, 2025 | 1,212 | 1,224 | 1,224 | 1,224 | 1,211 | 2.37M |
| September 03, 2025 | 1,221 | 1,211.5 | 1,211.5 | 1,223 | 1,206 | 2.72M |
| September 02, 2025 | 1,207 | 1,219.5 | 1,219.5 | 1,219.5 | 1,203.5 | 3.05M |
| September 01, 2025 | 1,200 | 1,207 | 1,207 | 1,212.5 | 1,198 | 3.19M |
| August 29, 2025 | 1,213 | 1,210.5 | 1,210.5 | 1,214 | 1,202.5 | 2.44M |
| August 28, 2025 | 1,209 | 1,212 | 1,212 | 1,217 | 1,205 | 2.52M |
| August 27, 2025 | 1,207 | 1,211.5 | 1,211.5 | 1,212 | 1,202 | 1.94M |
| August 26, 2025 | 1,219 | 1,207.5 | 1,207.5 | 1,219 | 1,199 | 4.52M |
| August 25, 2025 | 1,234 | 1,219 | 1,219 | 1,234.5 | 1,216.5 | 2.61M |
| August 22, 2025 | 1,217 | 1,225 | 1,225 | 1,225 | 1,212.5 | 2.48M |
| August 21, 2025 | 1,217 | 1,218 | 1,218 | 1,219 | 1,208.5 | 3.86M |
| August 20, 2025 | 1,223 | 1,216 | 1,216 | 1,231 | 1,216 | 4.47M |
| August 19, 2025 | 1,205.5 | 1,210.5 | 1,210.5 | 1,213.5 | 1,200 | 3.76M |
| August 18, 2025 | 1,213 | 1,198.5 | 1,198.5 | 1,213.5 | 1,198.5 | 3.7M |
| August 15, 2025 | 1,199 | 1,211 | 1,211 | 1,211.5 | 1,196 | 3.48M |
| August 14, 2025 | 1,189 | 1,195.5 | 1,195.5 | 1,198.5 | 1,186 | 3.14M |
| August 13, 2025 | 1,190 | 1,193 | 1,193 | 1,194 | 1,180 | 3.32M |
| August 12, 2025 | 1,198 | 1,185 | 1,185 | 1,207 | 1,180 | 7.3M |
| August 08, 2025 | 1,166 | 1,168 | 1,168 | 1,173 | 1,164 | 4.04M |
| August 07, 2025 | 1,150 | 1,155 | 1,155 | 1,160 | 1,147.5 | 2.78M |
| August 06, 2025 | 1,137 | 1,150 | 1,150 | 1,151.5 | 1,134.5 | 2.31M |
| August 05, 2025 | 1,132.5 | 1,133.5 | 1,133.5 | 1,140 | 1,125 | 2.11M |
| August 04, 2025 | 1,117 | 1,122 | 1,122 | 1,122 | 1,110 | 2.47M |
| August 01, 2025 | 1,120 | 1,129.5 | 1,129.5 | 1,131 | 1,117.5 | 2.68M |
| July 31, 2025 | 1,109.5 | 1,117 | 1,117 | 1,118 | 1,107 | 2.4M |
| July 30, 2025 | 1,102 | 1,104.5 | 1,104.5 | 1,106 | 1,101.5 | 1.79M |
| July 29, 2025 | 1,105 | 1,101.5 | 1,101.5 | 1,105 | 1,095.5 | 2.36M |
| July 28, 2025 | 1,120 | 1,110 | 1,110 | 1,124 | 1,108.5 | 2.63M |
| July 25, 2025 | 1,116.5 | 1,120 | 1,120 | 1,122 | 1,112 | 2.59M |
| July 24, 2025 | 1,106 | 1,120.5 | 1,120.5 | 1,122 | 1,106 | 4.46M |
| July 23, 2025 | 1,089.5 | 1,100.5 | 1,100.5 | 1,104 | 1,089 | 4.32M |
| July 22, 2025 | 1,087 | 1,082 | 1,082 | 1,089 | 1,076 | 1.93M |
| July 18, 2025 | 1,098 | 1,083.5 | 1,083.5 | 1,098 | 1,082 | 2.16M |
| July 17, 2025 | 1,079 | 1,094 | 1,094 | 1,098 | 1,078 | 4.18M |
| July 16, 2025 | 1,080 | 1,075.5 | 1,075.5 | 1,083.5 | 1,075.5 | 1.74M |
| July 15, 2025 | 1,085 | 1,084 | 1,084 | 1,088.5 | 1,082 | 2.16M |
| July 14, 2025 | 1,084 | 1,084.5 | 1,084.5 | 1,088 | 1,079 | 2.31M |
| July 11, 2025 | 1,079 | 1,083 | 1,083 | 1,086.5 | 1,078 | 2.51M |
| July 10, 2025 | 1,078 | 1,084.5 | 1,084.5 | 1,084.5 | 1,074.5 | 2.37M |
| July 09, 2025 | 1,072.5 | 1,080 | 1,080 | 1,084 | 1,072 | 1.9M |
| July 08, 2025 | 1,072 | 1,072.5 | 1,072.5 | 1,074.5 | 1,064.5 | 2.43M |
| July 07, 2025 | 1,083.5 | 1,072 | 1,072 | 1,086 | 1,071 | 1.94M |
| July 04, 2025 | 1,083 | 1,085 | 1,085 | 1,086 | 1,080.5 | 2.27M |
| July 03, 2025 | 1,079.5 | 1,081 | 1,081 | 1,081 | 1,071 | 2.22M |
| July 02, 2025 | 1,085 | 1,079.5 | 1,079.5 | 1,087.5 | 1,072 | 3.15M |
| July 01, 2025 | 1,062.5 | 1,071 | 1,071 | 1,072.5 | 1,057 | 2.91M |
| June 30, 2025 | 1,062 | 1,060.5 | 1,060.5 | 1,070 | 1,059.5 | 3.14M |
| June 27, 2025 | 1,051 | 1,057 | 1,057 | 1,061.5 | 1,050 | 3.2M |
| June 26, 2025 | 1,043 | 1,051 | 1,051 | 1,051 | 1,043 | 2.11M |
| June 25, 2025 | 1,050 | 1,042.5 | 1,042.5 | 1,050.5 | 1,040.5 | 2.33M |
| June 24, 2025 | 1,050.5 | 1,044 | 1,044 | 1,056 | 1,044 | 2.51M |
| June 23, 2025 | 1,055.5 | 1,046.5 | 1,046.5 | 1,056 | 1,043 | 2.92M |
| June 20, 2025 | 1,055.5 | 1,059 | 1,059 | 1,073.5 | 1,055 | 6.3M |
| June 19, 2025 | 1,055 | 1,052 | 1,052 | 1,055.5 | 1,046.5 | 1.68M |