1,888.00
-26(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,909 | 1,888 | 1,888 | 1,910 | 1,848 | 3,400 |
| September 25, 2025 | 1,851 | 1,914 | 1,914 | 1,920 | 1,803 | 27,100 |
| September 24, 2025 | 1,846 | 1,849 | 1,849 | 1,855 | 1,805 | 7,400 |
| September 22, 2025 | 1,829 | 1,855 | 1,855 | 1,870 | 1,810 | 15,900 |
| September 19, 2025 | 1,775 | 1,828 | 1,828 | 1,828 | 1,770 | 22,200 |
| September 18, 2025 | 1,754 | 1,769 | 1,769 | 1,780 | 1,754 | 11,400 |
| September 17, 2025 | 1,769 | 1,760 | 1,760 | 1,776 | 1,737 | 4,800 |
| September 16, 2025 | 1,743 | 1,759 | 1,759 | 1,770 | 1,731 | 3,600 |
| September 12, 2025 | 1,735 | 1,737 | 1,737 | 1,756 | 1,730 | 3,000 |
| September 11, 2025 | 1,738 | 1,738 | 1,738 | 1,756 | 1,738 | 1,500 |
| September 10, 2025 | 1,754 | 1,750 | 1,750 | 1,754 | 1,740 | 400 |
| September 09, 2025 | 1,740 | 1,752 | 1,752 | 1,752 | 1,717 | 7,000 |
| September 08, 2025 | 1,747 | 1,742 | 1,742 | 1,747 | 1,715 | 6,300 |
| September 05, 2025 | 1,749 | 1,749 | 1,749 | 1,749 | 1,749 | 0 |
| September 04, 2025 | 1,706 | 1,749 | 1,749 | 1,749 | 1,689 | 14,000 |
| September 03, 2025 | 1,715 | 1,700 | 1,700 | 1,727 | 1,696 | 23,100 |
| September 02, 2025 | 1,738 | 1,727 | 1,727 | 1,745 | 1,712 | 14,300 |
| September 01, 2025 | 1,708 | 1,737 | 1,737 | 1,746 | 1,708 | 3,100 |
| August 29, 2025 | 1,737 | 1,730 | 1,730 | 1,757 | 1,721 | 4,600 |
| August 28, 2025 | 1,751 | 1,737 | 1,737 | 1,759 | 1,737 | 3,900 |
| August 27, 2025 | 1,782 | 1,771 | 1,751 | 1,782 | 1,747 | 3,400 |
| August 26, 2025 | 1,808 | 1,783 | 1,762.86 | 1,808 | 1,772 | 1,300 |
| August 25, 2025 | 1,790 | 1,777 | 1,777 | 1,815 | 1,777 | 12,100 |
| August 22, 2025 | 1,799 | 1,788 | 1,788 | 1,800 | 1,782 | 3,900 |
| August 21, 2025 | 1,808 | 1,777 | 1,777 | 1,808 | 1,777 | 2,200 |
| August 20, 2025 | 1,791 | 1,789 | 1,789 | 1,818 | 1,773 | 9,600 |
| August 19, 2025 | 1,784 | 1,785 | 1,785 | 1,790 | 1,737 | 6,800 |
| August 18, 2025 | 1,721 | 1,767 | 1,767 | 1,767 | 1,720 | 6,700 |
| August 15, 2025 | 1,713 | 1,693 | 1,693 | 1,713 | 1,693 | 7,200 |
| August 14, 2025 | 1,725 | 1,723 | 1,723 | 1,758 | 1,721 | 4,100 |
| August 13, 2025 | 1,763 | 1,765 | 1,765 | 1,766 | 1,700 | 2,600 |
| August 12, 2025 | 1,766 | 1,766 | 1,766 | 1,789 | 1,766 | 2,100 |
| August 08, 2025 | 1,785 | 1,790 | 1,790 | 1,790 | 1,770 | 2,600 |
| August 07, 2025 | 1,780 | 1,785 | 1,785 | 1,790 | 1,750 | 6,400 |
| August 06, 2025 | 1,766 | 1,780 | 1,780 | 1,780 | 1,752 | 2,500 |
| August 05, 2025 | 1,739 | 1,774 | 1,774 | 1,774 | 1,739 | 5,200 |
| August 04, 2025 | 1,701 | 1,738 | 1,738 | 1,747 | 1,701 | 11,300 |
| August 01, 2025 | 1,733 | 1,728 | 1,728 | 1,742 | 1,728 | 3,500 |
| July 31, 2025 | 1,741 | 1,733 | 1,733 | 1,746 | 1,733 | 900 |
| July 30, 2025 | 1,754 | 1,741 | 1,741 | 1,772 | 1,741 | 3,100 |
| July 29, 2025 | 1,774 | 1,763 | 1,763 | 1,774 | 1,753 | 800 |
| July 28, 2025 | 1,774 | 1,774 | 1,774 | 1,774 | 1,746 | 1,600 |
| July 25, 2025 | 1,769 | 1,770 | 1,770 | 1,771 | 1,751 | 5,300 |
| July 24, 2025 | 1,790 | 1,769 | 1,769 | 1,790 | 1,752 | 6,200 |
| July 23, 2025 | 1,790 | 1,782 | 1,782 | 1,806 | 1,753 | 5,800 |
| July 22, 2025 | 1,727 | 1,787 | 1,787 | 1,835 | 1,727 | 15,300 |
| July 18, 2025 | 1,779 | 1,723 | 1,723 | 1,785 | 1,715 | 12,600 |
| July 17, 2025 | 1,753 | 1,778 | 1,778 | 1,778 | 1,740 | 10,400 |
| July 16, 2025 | 1,709 | 1,723 | 1,723 | 1,788 | 1,702 | 20,100 |
| July 15, 2025 | 1,688 | 1,702 | 1,702 | 1,741 | 1,678 | 15,200 |
| July 14, 2025 | 1,634 | 1,699 | 1,699 | 1,701 | 1,605 | 43,300 |
| July 11, 2025 | 1,571 | 1,600 | 1,600 | 1,600 | 1,571 | 16,600 |
| July 10, 2025 | 1,579 | 1,571 | 1,571 | 1,579 | 1,571 | 1,000 |
| July 09, 2025 | 1,584 | 1,587 | 1,587 | 1,587 | 1,570 | 3,400 |
| July 08, 2025 | 1,560 | 1,584 | 1,584 | 1,587 | 1,560 | 1,900 |
| July 07, 2025 | 1,582 | 1,560 | 1,560 | 1,588 | 1,543 | 10,500 |
| July 04, 2025 | 1,564 | 1,550 | 1,550 | 1,577 | 1,550 | 6,900 |
| July 03, 2025 | 1,571 | 1,531 | 1,531 | 1,576 | 1,531 | 9,700 |
| July 02, 2025 | 1,570 | 1,567 | 1,567 | 1,580 | 1,556 | 9,400 |
| July 01, 2025 | 1,570 | 1,578 | 1,578 | 1,579 | 1,570 | 900 |