1,155.50
-16(-1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,173.5 | 1,155.5 | 1,155.5 | 1,174 | 1,152.5 | 8.4M |
| September 26, 2025 | 1,191.5 | 1,195.5 | 1,195.5 | 1,204.5 | 1,184.5 | 10.29M |
| September 25, 2025 | 1,200 | 1,184 | 1,184 | 1,204.5 | 1,181.5 | 8.68M |
| September 24, 2025 | 1,174 | 1,183 | 1,183 | 1,188 | 1,173.5 | 7.81M |
| September 22, 2025 | 1,184.5 | 1,183 | 1,183 | 1,194.5 | 1,180.5 | 5.86M |
| September 19, 2025 | 1,195 | 1,183 | 1,183 | 1,199.5 | 1,179.5 | 11.19M |
| September 18, 2025 | 1,199 | 1,191.5 | 1,191.5 | 1,205 | 1,191.5 | 8.62M |
| September 17, 2025 | 1,212 | 1,195.5 | 1,195.5 | 1,218 | 1,188.5 | 9.74M |
| September 16, 2025 | 1,238 | 1,225 | 1,225 | 1,239 | 1,224 | 9.74M |
| September 12, 2025 | 1,232.5 | 1,239.5 | 1,239.5 | 1,242 | 1,230.5 | 9.22M |
| September 11, 2025 | 1,248.5 | 1,227.5 | 1,227.5 | 1,249.5 | 1,221.5 | 7.41M |
| September 10, 2025 | 1,245 | 1,248.5 | 1,248.5 | 1,255 | 1,242.5 | 6.7M |
| September 09, 2025 | 1,247 | 1,252 | 1,252 | 1,266.5 | 1,246 | 8.76M |
| September 08, 2025 | 1,227.5 | 1,239.5 | 1,239.5 | 1,245.5 | 1,225 | 6.58M |
| September 05, 2025 | 1,228.5 | 1,221 | 1,221 | 1,242 | 1,220.5 | 5.6M |
| September 04, 2025 | 1,215 | 1,220.5 | 1,220.5 | 1,224.5 | 1,208.5 | 9.36M |
| September 03, 2025 | 1,245 | 1,202 | 1,202 | 1,250 | 1,202 | 11.98M |
| September 02, 2025 | 1,232 | 1,253.5 | 1,253.5 | 1,262.5 | 1,232 | 5.49M |
| September 01, 2025 | 1,227 | 1,231 | 1,231 | 1,237.5 | 1,219.5 | 4.69M |
| August 29, 2025 | 1,249 | 1,226.5 | 1,226.5 | 1,250.5 | 1,225.5 | 7.91M |
| August 28, 2025 | 1,237.5 | 1,249 | 1,249 | 1,251.5 | 1,236 | 8.03M |
| August 27, 2025 | 1,254 | 1,240 | 1,240 | 1,257 | 1,233.5 | 8.96M |
| August 26, 2025 | 1,277.5 | 1,255.5 | 1,255.5 | 1,285 | 1,255.5 | 11.88M |
| August 25, 2025 | 1,277 | 1,270 | 1,270 | 1,287.5 | 1,267 | 6.19M |
| August 22, 2025 | 1,258 | 1,274.5 | 1,274.5 | 1,291 | 1,257 | 9.97M |
| August 21, 2025 | 1,245 | 1,239 | 1,239 | 1,256.5 | 1,235.5 | 5.68M |
| August 20, 2025 | 1,248 | 1,245 | 1,245 | 1,253.5 | 1,233.5 | 6.57M |
| August 19, 2025 | 1,243.5 | 1,233.5 | 1,233.5 | 1,248 | 1,232 | 6.79M |
| August 18, 2025 | 1,259 | 1,245 | 1,245 | 1,262 | 1,240.5 | 6.53M |
| August 15, 2025 | 1,216.5 | 1,259 | 1,259 | 1,267.5 | 1,214 | 9.3M |
| August 14, 2025 | 1,208 | 1,213 | 1,213 | 1,219 | 1,201 | 6.42M |
| August 13, 2025 | 1,212 | 1,221 | 1,221 | 1,231 | 1,209 | 8.75M |
| August 12, 2025 | 1,204 | 1,200 | 1,200 | 1,213.5 | 1,180.5 | 14.36M |
| August 08, 2025 | 1,235.5 | 1,210.5 | 1,210.5 | 1,254 | 1,188 | 15.49M |
| August 07, 2025 | 1,220 | 1,235.5 | 1,235.5 | 1,241 | 1,216 | 6.69M |
| August 06, 2025 | 1,189.5 | 1,213 | 1,213 | 1,217 | 1,186.5 | 6.25M |
| August 05, 2025 | 1,183 | 1,189.5 | 1,189.5 | 1,199 | 1,179 | 6.93M |
| August 04, 2025 | 1,163 | 1,179.5 | 1,179.5 | 1,179.5 | 1,161 | 7.87M |
| August 01, 2025 | 1,205.5 | 1,213.5 | 1,213.5 | 1,223 | 1,201 | 7.61M |
| July 31, 2025 | 1,185.5 | 1,203.5 | 1,203.5 | 1,206.5 | 1,184.5 | 8.85M |
| July 30, 2025 | 1,169 | 1,183.5 | 1,183.5 | 1,188.5 | 1,168.5 | 6.03M |
| July 29, 2025 | 1,164.5 | 1,174.5 | 1,174.5 | 1,176.5 | 1,158.5 | 4.9M |
| July 28, 2025 | 1,192 | 1,175 | 1,175 | 1,194 | 1,175 | 4.87M |
| July 25, 2025 | 1,176.5 | 1,188 | 1,188 | 1,191 | 1,175.5 | 5.35M |
| July 24, 2025 | 1,190 | 1,191 | 1,191 | 1,200 | 1,184.5 | 8.75M |
| July 23, 2025 | 1,145.5 | 1,177 | 1,177 | 1,188 | 1,138.5 | 15.13M |
| July 22, 2025 | 1,127 | 1,124 | 1,124 | 1,132 | 1,111.5 | 5.93M |
| July 18, 2025 | 1,123.5 | 1,126 | 1,126 | 1,130 | 1,118 | 6.22M |
| July 17, 2025 | 1,105 | 1,114.5 | 1,114.5 | 1,121 | 1,103 | 6.97M |
| July 16, 2025 | 1,124 | 1,109 | 1,109 | 1,128.5 | 1,104.5 | 6.22M |
| July 15, 2025 | 1,106.5 | 1,126 | 1,126 | 1,128 | 1,101.5 | 10.48M |
| July 14, 2025 | 1,087.5 | 1,101.5 | 1,101.5 | 1,108 | 1,085 | 6.34M |
| July 11, 2025 | 1,075 | 1,098.5 | 1,098.5 | 1,107.5 | 1,074.5 | 9.48M |
| July 10, 2025 | 1,072 | 1,080 | 1,080 | 1,082 | 1,066.5 | 10.8M |
| July 09, 2025 | 1,080 | 1,072.5 | 1,072.5 | 1,080.5 | 1,065.5 | 8.76M |
| July 08, 2025 | 1,062 | 1,060.5 | 1,060.5 | 1,065 | 1,058 | 10.08M |
| July 07, 2025 | 1,090 | 1,074.5 | 1,074.5 | 1,094 | 1,074.5 | 4.99M |
| July 04, 2025 | 1,096 | 1,091.5 | 1,091.5 | 1,100.5 | 1,088.5 | 4.79M |
| July 03, 2025 | 1,080 | 1,093.5 | 1,093.5 | 1,095 | 1,080 | 5.5M |
| July 02, 2025 | 1,080 | 1,089.5 | 1,089.5 | 1,095 | 1,077.5 | 6.52M |