1,273.00
-5(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,275 | 1,273 | 1,273 | 1,290 | 1,270 | 34,500 |
| September 08, 2025 | 1,299 | 1,278 | 1,278 | 1,299 | 1,277 | 23,800 |
| September 05, 2025 | 1,290 | 1,290 | 1,290 | 1,300 | 1,281 | 34,900 |
| September 04, 2025 | 1,281 | 1,320 | 1,320 | 1,320 | 1,274 | 65,600 |
| September 03, 2025 | 1,280 | 1,265 | 1,265 | 1,280 | 1,264 | 21,500 |
| September 02, 2025 | 1,278 | 1,277 | 1,277 | 1,284 | 1,266 | 38,600 |
| September 01, 2025 | 1,265 | 1,271 | 1,271 | 1,277 | 1,256 | 15,400 |
| August 29, 2025 | 1,275 | 1,269 | 1,269 | 1,284 | 1,268 | 26,400 |
| August 28, 2025 | 1,298 | 1,279 | 1,279 | 1,306 | 1,276 | 27,500 |
| August 27, 2025 | 1,260 | 1,297 | 1,297 | 1,302 | 1,257 | 34,800 |
| August 26, 2025 | 1,271 | 1,260 | 1,260 | 1,271 | 1,259 | 28,500 |
| August 25, 2025 | 1,282 | 1,274 | 1,274 | 1,282 | 1,271 | 20,200 |
| August 22, 2025 | 1,296 | 1,278 | 1,278 | 1,296 | 1,275 | 17,600 |
| August 21, 2025 | 1,293 | 1,292 | 1,292 | 1,301 | 1,271 | 35,500 |
| August 20, 2025 | 1,279 | 1,291 | 1,291 | 1,298 | 1,268 | 30,600 |
| August 19, 2025 | 1,260 | 1,278 | 1,278 | 1,284 | 1,258 | 62,700 |
| August 18, 2025 | 1,266 | 1,276 | 1,275 | 1,281 | 1,254 | 52,400 |
| August 15, 2025 | 1,251 | 1,266 | 1,266 | 1,272 | 1,235 | 44,000 |
| August 14, 2025 | 1,260 | 1,245 | 1,245 | 1,280 | 1,225 | 107,900 |
| August 13, 2025 | 1,203 | 1,235 | 1,235 | 1,241 | 1,200 | 61,700 |
| August 12, 2025 | 1,180 | 1,194 | 1,194 | 1,200 | 1,171 | 83,900 |
| August 08, 2025 | 1,215 | 1,200 | 1,200 | 1,216 | 1,200 | 26,500 |
| August 07, 2025 | 1,190 | 1,210 | 1,210 | 1,210 | 1,185 | 33,800 |
| August 06, 2025 | 1,195 | 1,193 | 1,193 | 1,200 | 1,183 | 21,900 |
| August 05, 2025 | 1,202 | 1,202 | 1,202 | 1,210 | 1,192 | 33,300 |
| August 04, 2025 | 1,179 | 1,211 | 1,211 | 1,213 | 1,171 | 51,400 |
| August 01, 2025 | 1,175 | 1,184 | 1,184 | 1,190 | 1,175 | 15,700 |
| July 31, 2025 | 1,189 | 1,177 | 1,177 | 1,189 | 1,175 | 12,500 |
| July 30, 2025 | 1,173 | 1,184 | 1,184 | 1,188 | 1,173 | 30,900 |
| July 29, 2025 | 1,182 | 1,173 | 1,173 | 1,182 | 1,171 | 9,200 |
| July 28, 2025 | 1,179 | 1,181 | 1,181 | 1,183 | 1,176 | 11,400 |
| July 25, 2025 | 1,179 | 1,179 | 1,179 | 1,179 | 1,170 | 10,500 |
| July 24, 2025 | 1,172 | 1,174 | 1,174 | 1,177 | 1,161 | 14,300 |
| July 23, 2025 | 1,179 | 1,172 | 1,172 | 1,179 | 1,156 | 21,200 |
| July 22, 2025 | 1,170 | 1,170 | 1,170 | 1,174 | 1,164 | 13,200 |
| July 18, 2025 | 1,171 | 1,164 | 1,164 | 1,176 | 1,164 | 10,300 |
| July 17, 2025 | 1,181 | 1,172 | 1,172 | 1,181 | 1,162 | 11,500 |
| July 16, 2025 | 1,182 | 1,182 | 1,182 | 1,182 | 1,165 | 11,500 |
| July 15, 2025 | 1,187 | 1,174 | 1,174 | 1,189 | 1,173 | 19,800 |
| July 14, 2025 | 1,177 | 1,181 | 1,181 | 1,188 | 1,161 | 27,100 |
| July 11, 2025 | 1,181 | 1,180 | 1,180 | 1,181 | 1,170 | 17,700 |
| July 10, 2025 | 1,184 | 1,177 | 1,177 | 1,184 | 1,166 | 20,400 |
| July 09, 2025 | 1,167 | 1,174 | 1,174 | 1,174 | 1,150 | 20,400 |
| July 08, 2025 | 1,170 | 1,169 | 1,169 | 1,172 | 1,152 | 24,000 |
| July 07, 2025 | 1,180 | 1,172 | 1,172 | 1,189 | 1,168 | 64,700 |
| July 04, 2025 | 1,155 | 1,163 | 1,163 | 1,174 | 1,145 | 40,700 |
| July 03, 2025 | 1,127 | 1,143 | 1,143 | 1,145 | 1,120 | 37,400 |
| July 02, 2025 | 1,121 | 1,118 | 1,118 | 1,123 | 1,115 | 17,200 |
| July 01, 2025 | 1,124 | 1,120 | 1,120 | 1,125 | 1,112 | 19,400 |
| June 30, 2025 | 1,135 | 1,125 | 1,125 | 1,141 | 1,125 | 15,200 |
| June 27, 2025 | 1,135 | 1,133 | 1,133 | 1,136 | 1,123 | 9,900 |
| June 26, 2025 | 1,126 | 1,129 | 1,129 | 1,132 | 1,125 | 17,700 |
| June 25, 2025 | 1,135 | 1,129 | 1,129 | 1,135 | 1,125 | 13,000 |
| June 24, 2025 | 1,140 | 1,137 | 1,137 | 1,140 | 1,125 | 12,600 |
| June 23, 2025 | 1,131 | 1,129 | 1,129 | 1,137 | 1,126 | 10,400 |
| June 20, 2025 | 1,152 | 1,131 | 1,131 | 1,152 | 1,130 | 17,600 |
| June 19, 2025 | 1,155 | 1,153 | 1,153 | 1,155 | 1,133 | 14,400 |
| June 18, 2025 | 1,164 | 1,151 | 1,151 | 1,164 | 1,150 | 13,200 |
| June 17, 2025 | 1,168 | 1,163 | 1,163 | 1,168 | 1,149 | 16,900 |
| June 16, 2025 | 1,172 | 1,156 | 1,156 | 1,180 | 1,156 | 19,500 |