1,092.00
+15(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,086 | 1,092 | 1,092 | 1,093 | 1,073 | 19,000 |
| September 25, 2025 | 1,078 | 1,077 | 1,077 | 1,082 | 1,070 | 10,600 |
| September 24, 2025 | 1,080 | 1,077 | 1,077 | 1,085 | 1,075 | 13,100 |
| September 22, 2025 | 1,091 | 1,079 | 1,079 | 1,095 | 1,072 | 13,300 |
| September 19, 2025 | 1,070 | 1,068 | 1,068 | 1,079 | 1,061 | 14,600 |
| September 18, 2025 | 1,081 | 1,070 | 1,070 | 1,081 | 1,070 | 17,200 |
| September 17, 2025 | 1,060 | 1,088 | 1,088 | 1,088 | 1,050 | 84,500 |
| September 16, 2025 | 1,074 | 1,068 | 1,068 | 1,074 | 1,060 | 84,500 |
| September 12, 2025 | 1,075 | 1,068 | 1,068 | 1,075 | 1,065 | 7,500 |
| September 11, 2025 | 1,078 | 1,073 | 1,073 | 1,078 | 1,070 | 7,500 |
| September 10, 2025 | 1,087 | 1,073 | 1,073 | 1,087 | 1,072 | 4,400 |
| September 09, 2025 | 1,086 | 1,081 | 1,081 | 1,099 | 1,074 | 14,800 |
| September 08, 2025 | 1,078 | 1,085 | 1,085 | 1,089 | 1,078 | 12,700 |
| September 05, 2025 | 1,076 | 1,078 | 1,078 | 1,080 | 1,067 | 13,000 |
| September 04, 2025 | 1,062 | 1,068 | 1,068 | 1,081 | 1,061 | 17,000 |
| September 03, 2025 | 1,073 | 1,062 | 1,062 | 1,076 | 1,061 | 12,700 |
| September 02, 2025 | 1,060 | 1,070 | 1,070 | 1,077 | 1,060 | 9,500 |
| September 01, 2025 | 1,057 | 1,060 | 1,060 | 1,070 | 1,057 | 14,700 |
| August 29, 2025 | 1,063 | 1,074 | 1,074 | 1,078 | 1,063 | 12,600 |
| August 28, 2025 | 1,073 | 1,067 | 1,067 | 1,077 | 1,066 | 9,000 |
| August 27, 2025 | 1,079 | 1,076 | 1,076 | 1,080 | 1,071 | 7,800 |
| August 26, 2025 | 1,088 | 1,076 | 1,076 | 1,088 | 1,070 | 12,900 |
| August 25, 2025 | 1,096 | 1,079 | 1,079 | 1,100 | 1,079 | 16,100 |
| August 22, 2025 | 1,088 | 1,086 | 1,086 | 1,091 | 1,081 | 15,400 |
| August 21, 2025 | 1,088 | 1,088 | 1,088 | 1,097 | 1,073 | 29,600 |
| August 20, 2025 | 1,074 | 1,083 | 1,083 | 1,090 | 1,074 | 24,000 |
| August 19, 2025 | 1,071 | 1,074 | 1,074 | 1,081 | 1,069 | 14,300 |
| August 18, 2025 | 1,083 | 1,074 | 1,074 | 1,085 | 1,074 | 26,800 |
| August 15, 2025 | 1,057 | 1,067 | 1,067 | 1,074 | 1,057 | 23,400 |
| August 14, 2025 | 1,062 | 1,057 | 1,057 | 1,067 | 1,055 | 21,000 |
| August 13, 2025 | 1,063 | 1,067 | 1,067 | 1,073 | 1,053 | 27,500 |
| August 12, 2025 | 1,055 | 1,065 | 1,065 | 1,068 | 1,054 | 42,900 |
| August 08, 2025 | 1,052 | 1,050 | 1,050 | 1,060 | 1,048 | 15,200 |
| August 07, 2025 | 1,067 | 1,051 | 1,051 | 1,068 | 1,050 | 21,500 |
| August 06, 2025 | 1,058 | 1,067 | 1,067 | 1,073 | 1,058 | 26,000 |
| August 05, 2025 | 1,075 | 1,058 | 1,058 | 1,075 | 1,055 | 45,300 |
| August 04, 2025 | 1,070 | 1,075 | 1,075 | 1,095 | 1,063 | 116,500 |
| August 01, 2025 | 1,051 | 1,059 | 1,059 | 1,061 | 1,043 | 52,600 |
| July 31, 2025 | 1,024 | 1,047 | 1,047 | 1,052 | 1,023 | 53,800 |
| July 30, 2025 | 1,014 | 1,027 | 1,027 | 1,027 | 1,014 | 15,700 |
| July 29, 2025 | 1,025 | 1,014 | 1,014 | 1,025 | 1,013 | 12,100 |
| July 28, 2025 | 1,026 | 1,019 | 1,019 | 1,043 | 1,018 | 33,600 |
| July 25, 2025 | 1,018 | 1,026 | 1,026 | 1,031 | 1,016 | 27,700 |
| July 24, 2025 | 1,008 | 1,011 | 1,011 | 1,021 | 1,001 | 36,000 |
| July 23, 2025 | 990 | 1,001 | 1,001 | 1,001 | 985 | 29,900 |
| July 22, 2025 | 986 | 985 | 985 | 991 | 984 | 34,000 |
| July 18, 2025 | 997 | 986 | 986 | 998 | 986 | 33,700 |
| July 17, 2025 | 998 | 996 | 996 | 1,000 | 993 | 28,700 |
| July 16, 2025 | 999 | 998 | 998 | 1,003 | 998 | 10,400 |
| July 15, 2025 | 1,000 | 1,000 | 1,000 | 1,003 | 997 | 17,100 |
| July 14, 2025 | 1,000 | 1,000 | 1,000 | 1,004 | 997 | 15,000 |
| July 11, 2025 | 1,002 | 1,004 | 1,004 | 1,006 | 997 | 20,200 |
| July 10, 2025 | 1,002 | 1,002 | 1,002 | 1,004 | 996 | 25,500 |
| July 09, 2025 | 1,004 | 1,008 | 1,008 | 1,014 | 1,002 | 12,100 |
| July 08, 2025 | 996 | 1,003 | 1,003 | 1,004 | 992 | 18,100 |
| July 07, 2025 | 1,001 | 995 | 995 | 1,005 | 995 | 19,400 |
| July 04, 2025 | 1,000 | 1,000 | 1,000 | 1,006 | 998 | 22,800 |
| July 03, 2025 | 1,014 | 999 | 999 | 1,021 | 999 | 53,300 |
| July 02, 2025 | 1,007 | 1,010 | 1,010 | 1,015 | 1,001 | 17,900 |
| July 01, 2025 | 1,011 | 1,001 | 1,001 | 1,011 | 997 | 26,900 |