1,046.00
-7(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,050 | 1,046 | 1,046 | 1,057 | 1,041 | 183,400 |
| September 26, 2025 | 1,038 | 1,053 | 1,053 | 1,053 | 1,035 | 243,100 |
| September 25, 2025 | 1,038 | 1,038 | 1,038 | 1,044 | 1,035 | 126,300 |
| September 24, 2025 | 1,032 | 1,032 | 1,032 | 1,039 | 1,028 | 134,300 |
| September 22, 2025 | 1,034 | 1,032 | 1,032 | 1,041 | 1,032 | 107,000 |
| September 19, 2025 | 1,036 | 1,034 | 1,034 | 1,041 | 1,022 | 305,500 |
| September 18, 2025 | 1,030 | 1,035 | 1,035 | 1,036 | 1,027 | 153,500 |
| September 17, 2025 | 1,045 | 1,028 | 1,028 | 1,045 | 1,028 | 233,500 |
| September 16, 2025 | 1,035 | 1,047 | 1,047 | 1,052 | 1,035 | 218,500 |
| September 12, 2025 | 1,036 | 1,035 | 1,035 | 1,040 | 1,035 | 182,300 |
| September 11, 2025 | 1,042 | 1,037 | 1,037 | 1,042 | 1,032 | 171,700 |
| September 10, 2025 | 1,047 | 1,041 | 1,041 | 1,048 | 1,041 | 101,900 |
| September 09, 2025 | 1,048 | 1,047 | 1,047 | 1,052 | 1,042 | 135,500 |
| September 08, 2025 | 1,039 | 1,047 | 1,047 | 1,048 | 1,039 | 150,800 |
| September 05, 2025 | 1,037 | 1,037 | 1,037 | 1,040 | 1,029 | 146,500 |
| September 04, 2025 | 1,025 | 1,034 | 1,034 | 1,034 | 1,020 | 172,600 |
| September 03, 2025 | 1,025 | 1,020 | 1,020 | 1,030 | 1,015 | 182,500 |
| September 02, 2025 | 1,022 | 1,024 | 1,024 | 1,026 | 1,019 | 121,800 |
| September 01, 2025 | 1,010 | 1,020 | 1,020 | 1,025 | 1,009 | 230,100 |
| August 29, 2025 | 1,009 | 1,014 | 1,014 | 1,015 | 1,007 | 116,400 |
| August 28, 2025 | 1,008 | 1,012 | 1,012 | 1,013 | 1,006 | 93,400 |
| August 27, 2025 | 1,002 | 1,014 | 1,014 | 1,014 | 999 | 158,600 |
| August 26, 2025 | 1,022 | 1,003 | 1,003 | 1,022 | 1,003 | 237,400 |
| August 25, 2025 | 1,027 | 1,027 | 1,027 | 1,029 | 1,022 | 167,400 |
| August 22, 2025 | 1,020 | 1,019 | 1,019 | 1,024 | 1,016 | 139,800 |
| August 21, 2025 | 1,018 | 1,016 | 1,016 | 1,019 | 1,011 | 112,700 |
| August 20, 2025 | 1,015 | 1,018 | 1,018 | 1,022 | 1,014 | 183,800 |
| August 19, 2025 | 1,000 | 1,010 | 1,010 | 1,010 | 997 | 217,400 |
| August 18, 2025 | 995 | 999 | 999 | 1,002 | 995 | 168,800 |
| August 15, 2025 | 1,000 | 994 | 994 | 1,001 | 990 | 200,100 |
| August 14, 2025 | 1,000 | 996 | 996 | 1,002 | 996 | 156,400 |
| August 13, 2025 | 999 | 1,003 | 1,003 | 1,005 | 997 | 212,600 |
| August 12, 2025 | 1,000 | 996 | 996 | 1,008 | 993 | 323,100 |
| August 08, 2025 | 1,000 | 1,000 | 1,000 | 1,007 | 999 | 136,200 |
| August 07, 2025 | 1,004 | 1,000 | 1,000 | 1,009 | 999 | 120,300 |
| August 06, 2025 | 998 | 1,003 | 1,003 | 1,012 | 995 | 173,400 |
| August 05, 2025 | 999 | 992 | 992 | 999 | 992 | 109,900 |
| August 04, 2025 | 982 | 996 | 996 | 996 | 982 | 189,000 |
| August 01, 2025 | 981 | 990 | 990 | 990 | 980 | 190,500 |
| July 31, 2025 | 982 | 976 | 976 | 984 | 976 | 169,400 |
| July 30, 2025 | 975 | 977 | 977 | 983 | 975 | 252,700 |
| July 29, 2025 | 988 | 976 | 976 | 988 | 971 | 409,300 |
| July 28, 2025 | 989 | 988 | 988 | 1,014 | 987 | 777,200 |
| July 25, 2025 | 1,030 | 1,032 | 1,032 | 1,036 | 1,020 | 220,900 |
| July 24, 2025 | 1,030 | 1,027 | 1,027 | 1,032 | 1,026 | 180,400 |
| July 23, 2025 | 1,027 | 1,023 | 1,023 | 1,031 | 1,021 | 185,500 |
| July 22, 2025 | 1,013 | 1,018 | 1,018 | 1,032 | 1,010 | 319,000 |
| July 18, 2025 | 1,012 | 1,003 | 1,003 | 1,014 | 1,000 | 175,300 |
| July 17, 2025 | 1,011 | 1,010 | 1,010 | 1,014 | 1,008 | 96,200 |
| July 16, 2025 | 1,029 | 1,014 | 1,014 | 1,030 | 1,014 | 85,100 |
| July 15, 2025 | 1,037 | 1,029 | 1,029 | 1,037 | 1,029 | 58,900 |
| July 14, 2025 | 1,033 | 1,037 | 1,037 | 1,039 | 1,030 | 137,200 |
| July 11, 2025 | 1,025 | 1,027 | 1,027 | 1,033 | 1,025 | 73,800 |
| July 10, 2025 | 1,029 | 1,023 | 1,023 | 1,030 | 1,021 | 130,700 |
| July 09, 2025 | 1,028 | 1,029 | 1,029 | 1,036 | 1,026 | 168,300 |
| July 08, 2025 | 1,016 | 1,025 | 1,025 | 1,033 | 1,015 | 171,000 |
| July 07, 2025 | 1,016 | 1,019 | 1,019 | 1,027 | 1,012 | 169,300 |
| July 04, 2025 | 1,003 | 1,013 | 1,013 | 1,016 | 1,003 | 175,000 |
| July 03, 2025 | 1,001 | 1,002 | 1,002 | 1,003 | 999 | 110,800 |
| July 02, 2025 | 995 | 998 | 998 | 1,003 | 995 | 160,700 |