1,111.00
-18(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,126 | 1,111 | 1,111 | 1,136 | 1,107 | 377,000 |
| September 25, 2025 | 1,141 | 1,129 | 1,129 | 1,144 | 1,127 | 397,000 |
| September 24, 2025 | 1,148 | 1,132 | 1,132 | 1,149 | 1,130 | 285,700 |
| September 22, 2025 | 1,133 | 1,143 | 1,143 | 1,143 | 1,126 | 252,400 |
| September 19, 2025 | 1,138 | 1,130 | 1,130 | 1,151 | 1,126 | 348,900 |
| September 18, 2025 | 1,136 | 1,132 | 1,132 | 1,140 | 1,125 | 106,000 |
| September 17, 2025 | 1,148 | 1,133 | 1,133 | 1,149 | 1,126 | 294,300 |
| September 16, 2025 | 1,116 | 1,142 | 1,142 | 1,143 | 1,114 | 226,100 |
| September 12, 2025 | 1,124 | 1,116 | 1,116 | 1,129 | 1,109 | 277,400 |
| September 11, 2025 | 1,116 | 1,112 | 1,112 | 1,124 | 1,106 | 288,200 |
| September 10, 2025 | 1,106 | 1,109 | 1,109 | 1,110 | 1,103 | 230,500 |
| September 09, 2025 | 1,111 | 1,101 | 1,101 | 1,115 | 1,095 | 398,100 |
| September 08, 2025 | 1,085 | 1,101 | 1,101 | 1,112 | 1,083 | 1.13M |
| September 05, 2025 | 1,114 | 1,079 | 1,079 | 1,129 | 1,077 | 2.54M |
| September 04, 2025 | 1,230 | 1,195 | 1,195 | 1,236 | 1,191 | 258,200 |
| September 03, 2025 | 1,230 | 1,230 | 1,230 | 1,238 | 1,215 | 208,400 |
| September 02, 2025 | 1,240 | 1,220 | 1,220 | 1,241 | 1,216 | 149,700 |
| September 01, 2025 | 1,189 | 1,234 | 1,234 | 1,238 | 1,187 | 198,700 |
| August 29, 2025 | 1,186 | 1,189 | 1,189 | 1,197 | 1,178 | 127,200 |
| August 28, 2025 | 1,185 | 1,193 | 1,193 | 1,204 | 1,185 | 173,400 |
| August 27, 2025 | 1,196 | 1,193 | 1,193 | 1,202 | 1,189 | 136,600 |
| August 26, 2025 | 1,212 | 1,202 | 1,202 | 1,212 | 1,199 | 154,200 |
| August 25, 2025 | 1,259 | 1,217 | 1,217 | 1,259 | 1,216 | 126,100 |
| August 22, 2025 | 1,260 | 1,254 | 1,254 | 1,265 | 1,248 | 141,800 |
| August 21, 2025 | 1,233 | 1,254 | 1,254 | 1,256 | 1,215 | 163,000 |
| August 20, 2025 | 1,223 | 1,237 | 1,237 | 1,244 | 1,216 | 215,700 |
| August 19, 2025 | 1,216 | 1,226 | 1,226 | 1,226 | 1,197 | 240,300 |
| August 18, 2025 | 1,226 | 1,212 | 1,212 | 1,236 | 1,212 | 247,800 |
| August 15, 2025 | 1,255 | 1,228 | 1,228 | 1,256 | 1,228 | 164,500 |
| August 14, 2025 | 1,258 | 1,258 | 1,258 | 1,277 | 1,254 | 230,100 |
| August 13, 2025 | 1,246 | 1,247 | 1,247 | 1,258 | 1,236 | 214,700 |
| August 12, 2025 | 1,249 | 1,255 | 1,255 | 1,266 | 1,222 | 269,300 |
| August 08, 2025 | 1,259 | 1,259 | 1,259 | 1,272 | 1,248 | 356,600 |
| August 07, 2025 | 1,259 | 1,260 | 1,260 | 1,278 | 1,238 | 436,100 |
| August 06, 2025 | 1,323 | 1,263 | 1,263 | 1,340 | 1,251 | 826,700 |
| August 05, 2025 | 1,189 | 1,203 | 1,203 | 1,204 | 1,188 | 268,400 |
| August 04, 2025 | 1,171 | 1,184 | 1,184 | 1,187 | 1,167 | 139,000 |
| August 01, 2025 | 1,175 | 1,188 | 1,188 | 1,188 | 1,163 | 215,500 |
| July 31, 2025 | 1,153 | 1,169 | 1,169 | 1,180 | 1,147 | 475,800 |
| July 30, 2025 | 1,125 | 1,138 | 1,138 | 1,140 | 1,121 | 271,500 |
| July 29, 2025 | 1,129 | 1,122 | 1,122 | 1,131 | 1,115 | 133,300 |
| July 28, 2025 | 1,140 | 1,136 | 1,136 | 1,152 | 1,134 | 145,300 |
| July 25, 2025 | 1,126 | 1,136 | 1,136 | 1,141 | 1,124 | 138,200 |
| July 24, 2025 | 1,126 | 1,138 | 1,138 | 1,141 | 1,125 | 209,500 |
| July 23, 2025 | 1,138 | 1,127 | 1,127 | 1,143 | 1,127 | 251,200 |
| July 22, 2025 | 1,119 | 1,125 | 1,125 | 1,137 | 1,119 | 182,700 |
| July 18, 2025 | 1,115 | 1,125 | 1,125 | 1,130 | 1,115 | 184,700 |
| July 17, 2025 | 1,094 | 1,109 | 1,109 | 1,118 | 1,088 | 200,500 |
| July 16, 2025 | 1,102 | 1,094 | 1,094 | 1,123 | 1,092 | 208,600 |
| July 15, 2025 | 1,121 | 1,095 | 1,095 | 1,125 | 1,089 | 250,100 |
| July 14, 2025 | 1,119 | 1,119 | 1,119 | 1,140 | 1,119 | 169,600 |
| July 11, 2025 | 1,135 | 1,128 | 1,128 | 1,144 | 1,128 | 167,900 |
| July 10, 2025 | 1,128 | 1,126 | 1,126 | 1,146 | 1,112 | 332,800 |
| July 09, 2025 | 1,120 | 1,127 | 1,127 | 1,140 | 1,116 | 313,800 |
| July 08, 2025 | 1,130 | 1,123 | 1,123 | 1,152 | 1,115 | 311,500 |
| July 07, 2025 | 1,079 | 1,126 | 1,126 | 1,127 | 1,079 | 325,500 |
| July 04, 2025 | 1,066 | 1,078 | 1,078 | 1,088 | 1,065 | 185,900 |
| July 03, 2025 | 1,042 | 1,070 | 1,070 | 1,083 | 1,041 | 278,900 |
| July 02, 2025 | 1,026 | 1,042 | 1,042 | 1,042 | 1,025 | 329,300 |
| July 01, 2025 | 1,021 | 1,023 | 1,023 | 1,032 | 1,019 | 219,600 |