1,037.00
-1(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,038 | 1,037 | 1,037 | 1,040 | 1,035 | 29,700 |
| October 16, 2025 | 1,043 | 1,038 | 1,038 | 1,045 | 1,037 | 34,800 |
| October 15, 2025 | 1,043 | 1,044 | 1,044 | 1,050 | 1,042 | 35,900 |
| October 14, 2025 | 1,035 | 1,038 | 1,038 | 1,040 | 1,028 | 67,900 |
| October 10, 2025 | 1,041 | 1,037 | 1,037 | 1,043 | 1,036 | 61,700 |
| October 09, 2025 | 1,057 | 1,046 | 1,046 | 1,058 | 1,045 | 79,400 |
| October 08, 2025 | 1,064 | 1,057 | 1,057 | 1,068 | 1,055 | 43,200 |
| October 07, 2025 | 1,067 | 1,065 | 1,065 | 1,070 | 1,061 | 38,500 |
| October 06, 2025 | 1,063 | 1,063 | 1,063 | 1,063 | 1,057 | 55,300 |
| October 03, 2025 | 1,052 | 1,054 | 1,054 | 1,057 | 1,050 | 34,600 |
| October 02, 2025 | 1,057 | 1,050 | 1,050 | 1,058 | 1,045 | 65,100 |
| October 01, 2025 | 1,062 | 1,055 | 1,055 | 1,062 | 1,049 | 92,000 |
| September 30, 2025 | 1,078 | 1,062 | 1,062 | 1,078 | 1,062 | 87,300 |
| September 29, 2025 | 1,094 | 1,078 | 1,078 | 1,094 | 1,069 | 102,700 |
| September 26, 2025 | 1,099 | 1,100 | 1,100 | 1,100 | 1,095 | 111,600 |
| September 25, 2025 | 1,094 | 1,094 | 1,094 | 1,095 | 1,090 | 92,400 |
| September 24, 2025 | 1,086 | 1,089 | 1,089 | 1,092 | 1,081 | 102,700 |
| September 22, 2025 | 1,088 | 1,080 | 1,080 | 1,088 | 1,076 | 101,100 |
| September 19, 2025 | 1,078 | 1,078 | 1,078 | 1,079 | 1,073 | 70,600 |
| September 18, 2025 | 1,079 | 1,071 | 1,071 | 1,079 | 1,070 | 113,000 |
| September 17, 2025 | 1,080 | 1,073 | 1,073 | 1,080 | 1,072 | 113,000 |
| September 16, 2025 | 1,076 | 1,079 | 1,079 | 1,081 | 1,073 | 57,600 |
| September 12, 2025 | 1,076 | 1,073 | 1,073 | 1,077 | 1,072 | 74,000 |
| September 11, 2025 | 1,079 | 1,077 | 1,077 | 1,081 | 1,075 | 42,400 |
| September 10, 2025 | 1,076 | 1,077 | 1,077 | 1,080 | 1,073 | 40,600 |
| September 09, 2025 | 1,082 | 1,075 | 1,075 | 1,084 | 1,074 | 89,200 |
| September 08, 2025 | 1,083 | 1,081 | 1,081 | 1,083 | 1,077 | 55,600 |
| September 05, 2025 | 1,088 | 1,078 | 1,078 | 1,088 | 1,078 | 69,200 |
| September 04, 2025 | 1,079 | 1,085 | 1,085 | 1,089 | 1,076 | 63,800 |
| September 03, 2025 | 1,083 | 1,075 | 1,075 | 1,085 | 1,075 | 68,200 |
| September 02, 2025 | 1,082 | 1,077 | 1,077 | 1,083 | 1,075 | 54,000 |
| September 01, 2025 | 1,076 | 1,070 | 1,070 | 1,080 | 1,069 | 80,500 |
| August 29, 2025 | 1,085 | 1,073 | 1,073 | 1,086 | 1,073 | 74,100 |
| August 28, 2025 | 1,081 | 1,080 | 1,080 | 1,082 | 1,075 | 56,400 |
| August 27, 2025 | 1,081 | 1,077 | 1,077 | 1,082 | 1,075 | 48,300 |
| August 26, 2025 | 1,097 | 1,076 | 1,076 | 1,097 | 1,076 | 162,500 |
| August 25, 2025 | 1,101 | 1,097 | 1,097 | 1,101 | 1,093 | 59,000 |
| August 22, 2025 | 1,105 | 1,101 | 1,101 | 1,105 | 1,093 | 43,000 |
| August 21, 2025 | 1,100 | 1,101 | 1,101 | 1,101 | 1,094 | 53,200 |
| August 20, 2025 | 1,098 | 1,096 | 1,096 | 1,101 | 1,092 | 47,100 |
| August 19, 2025 | 1,098 | 1,094 | 1,094 | 1,100 | 1,092 | 59,200 |
| August 18, 2025 | 1,100 | 1,095 | 1,096 | 1,101 | 1,094 | 50,000 |
| August 15, 2025 | 1,105 | 1,093 | 1,093 | 1,106 | 1,091 | 81,800 |
| August 14, 2025 | 1,104 | 1,105 | 1,105 | 1,108 | 1,101 | 60,800 |
| August 13, 2025 | 1,100 | 1,104 | 1,104 | 1,115 | 1,093 | 89,100 |
| August 12, 2025 | 1,120 | 1,098 | 1,098 | 1,120 | 1,098 | 196,400 |
| August 08, 2025 | 1,135 | 1,114 | 1,114 | 1,138 | 1,111 | 145,200 |
| August 07, 2025 | 1,147 | 1,146 | 1,146 | 1,149 | 1,141 | 43,200 |
| August 06, 2025 | 1,138 | 1,140 | 1,140 | 1,146 | 1,136 | 34,100 |
| August 05, 2025 | 1,140 | 1,135 | 1,135 | 1,142 | 1,135 | 32,900 |
| August 04, 2025 | 1,139 | 1,135 | 1,135 | 1,139 | 1,130 | 38,900 |
| August 01, 2025 | 1,130 | 1,139 | 1,139 | 1,143 | 1,130 | 63,800 |
| July 31, 2025 | 1,131 | 1,127 | 1,127 | 1,138 | 1,126 | 44,500 |
| July 30, 2025 | 1,125 | 1,127 | 1,127 | 1,130 | 1,119 | 31,300 |
| July 29, 2025 | 1,125 | 1,123 | 1,123 | 1,125 | 1,117 | 27,600 |
| July 28, 2025 | 1,125 | 1,116 | 1,116 | 1,125 | 1,114 | 46,200 |
| July 25, 2025 | 1,125 | 1,120 | 1,120 | 1,125 | 1,117 | 32,800 |
| July 24, 2025 | 1,125 | 1,121 | 1,121 | 1,127 | 1,118 | 46,900 |
| July 23, 2025 | 1,122 | 1,125 | 1,125 | 1,126 | 1,120 | 59,600 |
| July 22, 2025 | 1,117 | 1,118 | 1,118 | 1,124 | 1,115 | 27,200 |