1,480.00
-25(-1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,492 | 1,505 | 1,505 | 1,508 | 1,491 | 28,000 |
| September 25, 2025 | 1,479 | 1,495 | 1,495 | 1,504 | 1,477 | 38,900 |
| September 24, 2025 | 1,498 | 1,479 | 1,479 | 1,498 | 1,478 | 41,200 |
| September 22, 2025 | 1,509 | 1,506 | 1,506 | 1,522 | 1,498 | 34,200 |
| September 19, 2025 | 1,543 | 1,505 | 1,505 | 1,553 | 1,505 | 106,900 |
| September 18, 2025 | 1,528 | 1,530 | 1,530 | 1,546 | 1,520 | 38,000 |
| September 17, 2025 | 1,501 | 1,517 | 1,517 | 1,519 | 1,489 | 39,400 |
| September 16, 2025 | 1,496 | 1,501 | 1,501 | 1,510 | 1,489 | 47,200 |
| September 12, 2025 | 1,510 | 1,496 | 1,496 | 1,520 | 1,479 | 62,300 |
| September 11, 2025 | 1,485 | 1,500 | 1,500 | 1,500 | 1,473 | 62,300 |
| September 10, 2025 | 1,471 | 1,479 | 1,479 | 1,489 | 1,467 | 21,400 |
| September 09, 2025 | 1,476 | 1,464 | 1,464 | 1,503 | 1,464 | 36,300 |
| September 08, 2025 | 1,455 | 1,464 | 1,464 | 1,468 | 1,455 | 26,200 |
| September 05, 2025 | 1,458 | 1,449 | 1,449 | 1,466 | 1,449 | 21,500 |
| September 04, 2025 | 1,460 | 1,458 | 1,458 | 1,472 | 1,444 | 26,400 |
| September 03, 2025 | 1,448 | 1,451 | 1,451 | 1,478 | 1,448 | 55,200 |
| September 02, 2025 | 1,457 | 1,448 | 1,448 | 1,478 | 1,447 | 36,400 |
| September 01, 2025 | 1,469 | 1,444 | 1,444 | 1,475 | 1,438 | 79,300 |
| August 29, 2025 | 1,457 | 1,470 | 1,470 | 1,474 | 1,439 | 78,500 |
| August 28, 2025 | 1,472 | 1,457 | 1,457 | 1,490 | 1,454 | 89,000 |
| August 27, 2025 | 1,517 | 1,472 | 1,472 | 1,518 | 1,464 | 97,900 |
| August 26, 2025 | 1,530 | 1,517 | 1,517 | 1,531 | 1,515 | 42,100 |
| August 25, 2025 | 1,536 | 1,529 | 1,529 | 1,541 | 1,524 | 69,400 |
| August 22, 2025 | 1,560 | 1,543 | 1,543 | 1,565 | 1,540 | 74,400 |
| August 21, 2025 | 1,563 | 1,565 | 1,565 | 1,588 | 1,551 | 62,200 |
| August 20, 2025 | 1,541 | 1,563 | 1,563 | 1,563 | 1,522 | 118,200 |
| August 19, 2025 | 1,560 | 1,544 | 1,544 | 1,571 | 1,526 | 86,000 |
| August 18, 2025 | 1,563 | 1,560 | 1,560 | 1,572 | 1,515 | 128,200 |
| August 15, 2025 | 1,466 | 1,576 | 1,576 | 1,579 | 1,466 | 244,000 |
| August 14, 2025 | 1,550 | 1,595 | 1,595 | 1,598 | 1,528 | 156,000 |
| August 13, 2025 | 1,599 | 1,560 | 1,560 | 1,605 | 1,558 | 100,000 |
| August 12, 2025 | 1,651 | 1,602 | 1,602 | 1,653 | 1,583 | 75,900 |
| August 08, 2025 | 1,630 | 1,645 | 1,645 | 1,659 | 1,630 | 26,100 |
| August 07, 2025 | 1,628 | 1,624 | 1,624 | 1,670 | 1,613 | 44,800 |
| August 06, 2025 | 1,600 | 1,616 | 1,616 | 1,622 | 1,593 | 18,200 |
| August 05, 2025 | 1,592 | 1,589 | 1,589 | 1,611 | 1,576 | 26,600 |
| August 04, 2025 | 1,586 | 1,583 | 1,583 | 1,605 | 1,578 | 16,800 |
| August 01, 2025 | 1,614 | 1,611 | 1,611 | 1,625 | 1,598 | 28,200 |
| July 31, 2025 | 1,591 | 1,604 | 1,604 | 1,610 | 1,588 | 27,500 |
| July 30, 2025 | 1,560 | 1,583 | 1,583 | 1,584 | 1,560 | 19,900 |
| July 29, 2025 | 1,572 | 1,570 | 1,570 | 1,589 | 1,566 | 24,600 |
| July 28, 2025 | 1,596 | 1,569 | 1,569 | 1,604 | 1,557 | 32,700 |
| July 25, 2025 | 1,610 | 1,593 | 1,593 | 1,616 | 1,585 | 26,500 |
| July 24, 2025 | 1,591 | 1,601 | 1,601 | 1,609 | 1,579 | 33,200 |
| July 23, 2025 | 1,573 | 1,578 | 1,578 | 1,590 | 1,558 | 31,700 |
| July 22, 2025 | 1,567 | 1,562 | 1,562 | 1,589 | 1,548 | 28,100 |
| July 18, 2025 | 1,579 | 1,564 | 1,564 | 1,589 | 1,564 | 31,000 |
| July 17, 2025 | 1,576 | 1,587 | 1,587 | 1,606 | 1,576 | 18,500 |
| July 16, 2025 | 1,598 | 1,576 | 1,576 | 1,612 | 1,576 | 19,500 |
| July 15, 2025 | 1,601 | 1,576 | 1,576 | 1,637 | 1,576 | 34,400 |
| July 14, 2025 | 1,630 | 1,597 | 1,597 | 1,633 | 1,581 | 49,000 |
| July 11, 2025 | 1,587 | 1,631 | 1,631 | 1,631 | 1,576 | 49,000 |
| July 10, 2025 | 1,562 | 1,576 | 1,576 | 1,588 | 1,557 | 40,600 |
| July 09, 2025 | 1,570 | 1,555 | 1,555 | 1,570 | 1,533 | 29,300 |
| July 08, 2025 | 1,517 | 1,550 | 1,550 | 1,566 | 1,517 | 44,600 |
| July 07, 2025 | 1,490 | 1,509 | 1,509 | 1,518 | 1,490 | 20,100 |
| July 04, 2025 | 1,502 | 1,484 | 1,484 | 1,512 | 1,477 | 24,200 |
| July 03, 2025 | 1,493 | 1,493 | 1,493 | 1,509 | 1,490 | 27,400 |
| July 02, 2025 | 1,484 | 1,495 | 1,495 | 1,508 | 1,470 | 22,700 |
| July 01, 2025 | 1,523 | 1,500 | 1,500 | 1,524 | 1,500 | 29,800 |