1,461.00
-11(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,471 | 1,461 | 1,461 | 1,479 | 1,451 | 99,400 |
| September 11, 2025 | 1,498 | 1,472 | 1,472 | 1,498 | 1,464 | 42,600 |
| September 10, 2025 | 1,490 | 1,500 | 1,500 | 1,510 | 1,490 | 64,200 |
| September 09, 2025 | 1,484 | 1,477 | 1,477 | 1,497 | 1,473 | 57,300 |
| September 08, 2025 | 1,425 | 1,497 | 1,497 | 1,497 | 1,425 | 235,200 |
| September 05, 2025 | 1,415 | 1,420 | 1,420 | 1,423 | 1,410 | 51,900 |
| September 04, 2025 | 1,400 | 1,412 | 1,412 | 1,419 | 1,384 | 64,700 |
| September 03, 2025 | 1,400 | 1,396 | 1,396 | 1,430 | 1,390 | 84,400 |
| September 02, 2025 | 1,399 | 1,403 | 1,403 | 1,410 | 1,388 | 54,400 |
| September 01, 2025 | 1,413 | 1,396 | 1,396 | 1,414 | 1,388 | 119,700 |
| August 29, 2025 | 1,401 | 1,428 | 1,428 | 1,430 | 1,393 | 98,700 |
| August 28, 2025 | 1,427 | 1,403 | 1,403 | 1,427 | 1,398 | 130,100 |
| August 27, 2025 | 1,426 | 1,424 | 1,424 | 1,433 | 1,409 | 78,100 |
| August 26, 2025 | 1,461 | 1,429 | 1,429 | 1,461 | 1,429 | 80,900 |
| August 25, 2025 | 1,480 | 1,461 | 1,461 | 1,480 | 1,446 | 73,100 |
| August 22, 2025 | 1,489 | 1,462 | 1,462 | 1,495 | 1,462 | 65,100 |
| August 21, 2025 | 1,509 | 1,489 | 1,489 | 1,510 | 1,478 | 62,300 |
| August 20, 2025 | 1,490 | 1,508 | 1,508 | 1,511 | 1,470 | 99,200 |
| August 19, 2025 | 1,465 | 1,498 | 1,498 | 1,504 | 1,465 | 199,200 |
| August 18, 2025 | 1,462 | 1,461 | 1,463 | 1,482 | 1,459 | 31,100 |
| August 15, 2025 | 1,476 | 1,464 | 1,464 | 1,480 | 1,460 | 35,700 |
| August 14, 2025 | 1,477 | 1,476 | 1,476 | 1,482 | 1,456 | 84,400 |
| August 13, 2025 | 1,502 | 1,489 | 1,489 | 1,505 | 1,466 | 136,600 |
| August 12, 2025 | 1,507 | 1,501 | 1,501 | 1,511 | 1,487 | 125,900 |
| August 08, 2025 | 1,483 | 1,491 | 1,491 | 1,510 | 1,483 | 182,200 |
| August 07, 2025 | 1,495 | 1,473 | 1,473 | 1,512 | 1,457 | 219,500 |
| August 06, 2025 | 1,478 | 1,493 | 1,493 | 1,504 | 1,412 | 493,600 |
| August 05, 2025 | 1,435 | 1,439 | 1,439 | 1,448 | 1,417 | 134,300 |
| August 04, 2025 | 1,382 | 1,432 | 1,432 | 1,433 | 1,381 | 110,900 |
| August 01, 2025 | 1,418 | 1,412 | 1,412 | 1,434 | 1,408 | 63,900 |
| July 31, 2025 | 1,431 | 1,425 | 1,425 | 1,435 | 1,418 | 63,400 |
| July 30, 2025 | 1,390 | 1,418 | 1,418 | 1,437 | 1,390 | 92,400 |
| July 29, 2025 | 1,396 | 1,379 | 1,379 | 1,416 | 1,377 | 51,900 |
| July 28, 2025 | 1,399 | 1,390 | 1,390 | 1,408 | 1,373 | 62,600 |
| July 25, 2025 | 1,386 | 1,399 | 1,399 | 1,410 | 1,370 | 67,200 |
| July 24, 2025 | 1,381 | 1,378 | 1,378 | 1,394 | 1,357 | 83,800 |
| July 23, 2025 | 1,353 | 1,376 | 1,376 | 1,390 | 1,353 | 147,400 |
| July 22, 2025 | 1,341 | 1,348 | 1,348 | 1,360 | 1,333 | 145,300 |
| July 18, 2025 | 1,369 | 1,333 | 1,333 | 1,369 | 1,325 | 122,000 |
| July 17, 2025 | 1,375 | 1,364 | 1,364 | 1,390 | 1,364 | 119,400 |
| July 16, 2025 | 1,375 | 1,378 | 1,378 | 1,386 | 1,362 | 113,200 |
| July 15, 2025 | 1,414 | 1,365 | 1,365 | 1,416 | 1,355 | 126,600 |
| July 14, 2025 | 1,392 | 1,414 | 1,414 | 1,422 | 1,381 | 78,500 |
| July 11, 2025 | 1,419 | 1,394 | 1,394 | 1,429 | 1,394 | 102,800 |
| July 10, 2025 | 1,425 | 1,430 | 1,430 | 1,432 | 1,413 | 50,600 |
| July 09, 2025 | 1,430 | 1,430 | 1,430 | 1,432 | 1,411 | 80,500 |
| July 08, 2025 | 1,365 | 1,428 | 1,428 | 1,430 | 1,365 | 277,800 |
| July 07, 2025 | 1,380 | 1,365 | 1,365 | 1,382 | 1,347 | 93,600 |
| July 04, 2025 | 1,319 | 1,383 | 1,383 | 1,406 | 1,312 | 241,100 |
| July 03, 2025 | 1,326 | 1,303 | 1,303 | 1,343 | 1,300 | 94,300 |
| July 02, 2025 | 1,310 | 1,325 | 1,325 | 1,330 | 1,306 | 84,200 |
| July 01, 2025 | 1,337 | 1,313 | 1,313 | 1,346 | 1,290 | 151,900 |
| June 30, 2025 | 1,329 | 1,337 | 1,337 | 1,365 | 1,301 | 191,400 |
| June 27, 2025 | 1,312 | 1,308 | 1,308 | 1,319 | 1,283 | 81,800 |
| June 26, 2025 | 1,315 | 1,310 | 1,310 | 1,333 | 1,302 | 82,900 |
| June 25, 2025 | 1,345 | 1,318 | 1,318 | 1,347 | 1,310 | 85,500 |
| June 24, 2025 | 1,341 | 1,350 | 1,350 | 1,365 | 1,320 | 117,300 |
| June 23, 2025 | 1,331 | 1,329 | 1,329 | 1,335 | 1,296 | 204,100 |
| June 20, 2025 | 1,381 | 1,343 | 1,343 | 1,390 | 1,342 | 112,300 |
| June 19, 2025 | 1,359 | 1,391 | 1,391 | 1,405 | 1,355 | 82,900 |