1,398.00
-26(-1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,400 | 1,398 | 1,398 | 1,404 | 1,381 | 26,600 |
| September 26, 2025 | 1,404 | 1,424 | 1,396 | 1,424 | 1,404 | 27,900 |
| September 25, 2025 | 1,400 | 1,405 | 1,377.37 | 1,413 | 1,400 | 18,100 |
| September 24, 2025 | 1,409 | 1,402 | 1,374.43 | 1,409 | 1,394 | 34,700 |
| September 22, 2025 | 1,405 | 1,404 | 1,376.39 | 1,410 | 1,394 | 35,200 |
| September 19, 2025 | 1,411 | 1,405 | 1,377.37 | 1,417 | 1,391 | 37,100 |
| September 18, 2025 | 1,415 | 1,406 | 1,378.35 | 1,423 | 1,404 | 40,500 |
| September 17, 2025 | 1,442 | 1,418 | 1,390.12 | 1,443 | 1,416 | 50,800 |
| September 16, 2025 | 1,454 | 1,445 | 1,416.59 | 1,460 | 1,445 | 50,800 |
| September 12, 2025 | 1,463 | 1,463 | 1,463 | 1,474 | 1,455 | 34,000 |
| September 11, 2025 | 1,498 | 1,463 | 1,463 | 1,499 | 1,462 | 53,200 |
| September 10, 2025 | 1,489 | 1,495 | 1,495 | 1,495 | 1,477 | 24,900 |
| September 09, 2025 | 1,480 | 1,485 | 1,485 | 1,490 | 1,472 | 48,000 |
| September 08, 2025 | 1,458 | 1,480 | 1,480 | 1,484 | 1,450 | 40,800 |
| September 05, 2025 | 1,448 | 1,450 | 1,450 | 1,455 | 1,440 | 26,000 |
| September 04, 2025 | 1,421 | 1,447 | 1,447 | 1,447 | 1,421 | 23,000 |
| September 03, 2025 | 1,425 | 1,422 | 1,422 | 1,437 | 1,422 | 26,300 |
| September 02, 2025 | 1,415 | 1,428 | 1,428 | 1,432 | 1,415 | 26,200 |
| September 01, 2025 | 1,420 | 1,415 | 1,415 | 1,426 | 1,403 | 52,800 |
| August 29, 2025 | 1,434 | 1,420 | 1,420 | 1,445 | 1,420 | 33,200 |
| August 28, 2025 | 1,413 | 1,431 | 1,431 | 1,433 | 1,406 | 55,000 |
| August 27, 2025 | 1,393 | 1,413 | 1,413 | 1,413 | 1,391 | 37,300 |
| August 26, 2025 | 1,398 | 1,392 | 1,392 | 1,398 | 1,382 | 56,400 |
| August 25, 2025 | 1,410 | 1,398 | 1,398 | 1,415 | 1,395 | 30,100 |
| August 22, 2025 | 1,383 | 1,394 | 1,394 | 1,394 | 1,379 | 20,400 |
| August 21, 2025 | 1,385 | 1,381 | 1,381 | 1,385 | 1,367 | 26,500 |
| August 20, 2025 | 1,352 | 1,382 | 1,382 | 1,382 | 1,348 | 46,300 |
| August 19, 2025 | 1,361 | 1,352 | 1,352 | 1,361 | 1,350 | 25,000 |
| August 18, 2025 | 1,360 | 1,361 | 1,361 | 1,362 | 1,349 | 33,400 |
| August 15, 2025 | 1,336 | 1,355 | 1,355 | 1,358 | 1,336 | 41,500 |
| August 14, 2025 | 1,338 | 1,337 | 1,337 | 1,344 | 1,321 | 68,400 |
| August 13, 2025 | 1,332 | 1,337 | 1,337 | 1,351 | 1,328 | 104,600 |
| August 12, 2025 | 1,328 | 1,323 | 1,323 | 1,337 | 1,321 | 51,400 |
| August 08, 2025 | 1,306 | 1,317 | 1,317 | 1,325 | 1,306 | 39,400 |
| August 07, 2025 | 1,296 | 1,306 | 1,306 | 1,315 | 1,296 | 40,600 |
| August 06, 2025 | 1,298 | 1,296 | 1,296 | 1,315 | 1,284 | 84,600 |
| August 05, 2025 | 1,285 | 1,284 | 1,284 | 1,298 | 1,249 | 208,900 |
| August 04, 2025 | 1,244 | 1,273 | 1,273 | 1,284 | 1,242 | 115,700 |
| August 01, 2025 | 1,253 | 1,274 | 1,274 | 1,274 | 1,252 | 38,400 |
| July 31, 2025 | 1,243 | 1,253 | 1,253 | 1,257 | 1,243 | 31,600 |
| July 30, 2025 | 1,240 | 1,246 | 1,246 | 1,247 | 1,238 | 39,300 |
| July 29, 2025 | 1,247 | 1,237 | 1,237 | 1,247 | 1,232 | 32,800 |
| July 28, 2025 | 1,259 | 1,248 | 1,248 | 1,265 | 1,248 | 30,900 |
| July 25, 2025 | 1,255 | 1,255 | 1,255 | 1,255 | 1,237 | 26,800 |
| July 24, 2025 | 1,229 | 1,255 | 1,255 | 1,255 | 1,228 | 60,900 |
| July 23, 2025 | 1,229 | 1,224 | 1,224 | 1,230 | 1,217 | 38,700 |
| July 22, 2025 | 1,212 | 1,222 | 1,222 | 1,224 | 1,212 | 31,900 |
| July 18, 2025 | 1,206 | 1,208 | 1,208 | 1,212 | 1,203 | 25,600 |
| July 17, 2025 | 1,215 | 1,204 | 1,204 | 1,215 | 1,198 | 38,100 |
| July 16, 2025 | 1,202 | 1,215 | 1,215 | 1,219 | 1,202 | 37,300 |
| July 15, 2025 | 1,199 | 1,202 | 1,202 | 1,209 | 1,199 | 28,100 |
| July 14, 2025 | 1,200 | 1,197 | 1,197 | 1,203 | 1,190 | 50,100 |
| July 11, 2025 | 1,197 | 1,197 | 1,197 | 1,201 | 1,193 | 25,800 |
| July 10, 2025 | 1,197 | 1,197 | 1,197 | 1,199 | 1,191 | 22,700 |
| July 09, 2025 | 1,189 | 1,189 | 1,189 | 1,195 | 1,188 | 20,800 |
| July 08, 2025 | 1,194 | 1,187 | 1,187 | 1,206 | 1,184 | 58,500 |
| July 07, 2025 | 1,191 | 1,195 | 1,195 | 1,195 | 1,179 | 53,700 |
| July 04, 2025 | 1,194 | 1,193 | 1,193 | 1,194 | 1,183 | 28,000 |
| July 03, 2025 | 1,187 | 1,186 | 1,186 | 1,194 | 1,177 | 82,200 |
| July 02, 2025 | 1,183 | 1,187 | 1,187 | 1,197 | 1,183 | 40,400 |