1,352.00
+19(+1.43%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,329 | 1,352 | 1,352 | 1,361 | 1,324 | 651,300 |
October 16, 2025 | 1,340 | 1,333 | 1,333 | 1,350 | 1,320 | 465,000 |
October 15, 2025 | 1,290 | 1,330 | 1,330 | 1,335 | 1,286 | 776,000 |
October 14, 2025 | 1,300 | 1,294 | 1,294 | 1,311 | 1,278 | 823,900 |
October 10, 2025 | 1,355 | 1,321 | 1,321 | 1,364 | 1,317 | 964,300 |
October 09, 2025 | 1,359 | 1,359 | 1,359 | 1,363 | 1,347 | 843,100 |
October 08, 2025 | 1,291 | 1,345 | 1,345 | 1,348 | 1,291 | 1.04M |
October 07, 2025 | 1,303 | 1,288 | 1,288 | 1,307 | 1,276 | 607,900 |
October 06, 2025 | 1,285 | 1,304 | 1,304 | 1,315 | 1,276 | 1.08M |
October 03, 2025 | 1,272 | 1,255 | 1,255 | 1,293 | 1,252 | 744,700 |
October 02, 2025 | 1,333 | 1,271 | 1,271 | 1,333 | 1,256 | 1.84M |
October 01, 2025 | 1,242 | 1,213 | 1,213 | 1,247 | 1,209 | 628,200 |
September 30, 2025 | 1,249 | 1,254 | 1,254 | 1,259 | 1,232 | 825,600 |
September 29, 2025 | 1,269 | 1,250 | 1,250 | 1,270 | 1,225 | 651,300 |
September 26, 2025 | 1,243.75 | 1,265 | 1,245 | 1,265 | 1,238.75 | 2.91M |
September 25, 2025 | 1,248.75 | 1,240 | 1,220.4 | 1,257.5 | 1,240 | 2.09M |
September 24, 2025 | 1,242.5 | 1,241.25 | 1,221.63 | 1,257.5 | 1,238.75 | 3.08M |
September 22, 2025 | 1,240 | 1,230 | 1,210.55 | 1,245 | 1,230 | 2.31M |
September 19, 2025 | 1,231.25 | 1,222.5 | 1,203.17 | 1,237.5 | 1,215 | 2.8M |
September 18, 2025 | 1,213.75 | 1,205 | 1,185.95 | 1,213.75 | 1,197.5 | 1.45M |
September 17, 2025 | 1,220 | 1,202.5 | 1,183.49 | 1,222.5 | 1,202.5 | 1.86M |
September 16, 2025 | 1,230 | 1,225 | 1,205.63 | 1,241.25 | 1,225 | 1.48M |
September 12, 2025 | 1,231.25 | 1,231.25 | 1,211.78 | 1,242.5 | 1,225 | 1.8M |
September 11, 2025 | 1,243.75 | 1,231.25 | 1,211.78 | 1,250 | 1,227.5 | 2.49M |
September 10, 2025 | 1,231.25 | 1,231.25 | 1,211.78 | 1,247.5 | 1,222.5 | 3.19M |
September 09, 2025 | 1,213.75 | 1,218.75 | 1,199.48 | 1,231.25 | 1,211.25 | 1.89M |
September 08, 2025 | 1,212.5 | 1,206.25 | 1,187.18 | 1,213.75 | 1,200 | 2.02M |
September 05, 2025 | 1,202.5 | 1,203.75 | 1,184.72 | 1,205 | 1,187.5 | 2.32M |
September 04, 2025 | 1,212.5 | 1,211.25 | 1,192.1 | 1,225 | 1,206.25 | 2.44M |
September 03, 2025 | 1,200 | 1,200 | 1,181.03 | 1,208.75 | 1,192.5 | 2.08M |
September 02, 2025 | 1,195 | 1,193.75 | 1,174.88 | 1,210 | 1,192.5 | 2.07M |
September 01, 2025 | 1,186.25 | 1,192.5 | 1,173.65 | 1,197.5 | 1,182.5 | 1.29M |
August 29, 2025 | 1,183.75 | 1,187.5 | 1,168.73 | 1,187.5 | 1,176.25 | 1.41M |
August 28, 2025 | 1,167.5 | 1,183.75 | 1,165.03 | 1,188.75 | 1,167.5 | 393,600 |
August 27, 2025 | 1,167.5 | 1,175 | 1,156.42 | 1,180 | 1,165 | 478,000 |
August 26, 2025 | 1,177.5 | 1,173.75 | 1,155.19 | 1,178.75 | 1,165 | 523,200 |
August 25, 2025 | 1,188.75 | 1,178.75 | 1,160.11 | 1,192.5 | 1,175 | 635,600 |
August 22, 2025 | 1,175 | 1,180 | 1,161.34 | 1,180 | 1,167.5 | 748,000 |
August 21, 2025 | 1,192.5 | 1,175 | 1,156.42 | 1,192.5 | 1,170 | 769,200 |
August 20, 2025 | 1,183.75 | 1,200 | 1,181.03 | 1,202.5 | 1,178.75 | 658,400 |
August 19, 2025 | 1,172.5 | 1,183.75 | 1,165.03 | 1,188.75 | 1,166.25 | 610,400 |
August 18, 2025 | 1,165 | 1,171.25 | 1,152.73 | 1,172.5 | 1,152.5 | 914,800 |
August 15, 2025 | 1,158.75 | 1,155 | 1,136.74 | 1,165 | 1,147.5 | 803,600 |
August 14, 2025 | 1,150 | 1,166.25 | 1,147.81 | 1,166.25 | 1,140 | 891,200 |
August 13, 2025 | 1,166.25 | 1,157.5 | 1,139.2 | 1,172.5 | 1,147.5 | 1.11M |
August 12, 2025 | 1,172.5 | 1,157.5 | 1,139.2 | 1,187.5 | 1,145 | 2.16M |
August 08, 2025 | 1,196.25 | 1,186.25 | 1,167.5 | 1,202.5 | 1,181.25 | 675,600 |
August 07, 2025 | 1,195 | 1,191.25 | 1,172.42 | 1,217.5 | 1,181.25 | 1.08M |
August 06, 2025 | 1,152.5 | 1,186.25 | 1,167.5 | 1,186.25 | 1,147.5 | 669,600 |
August 05, 2025 | 1,145 | 1,147.5 | 1,129.36 | 1,151.25 | 1,135 | 548,400 |
August 04, 2025 | 1,125 | 1,145 | 1,126.9 | 1,147.5 | 1,117.5 | 800,000 |
August 01, 2025 | 1,130 | 1,145 | 1,126.9 | 1,152.5 | 1,130 | 760,400 |
July 31, 2025 | 1,125 | 1,130 | 1,112.13 | 1,135 | 1,118.75 | 804,800 |
July 30, 2025 | 1,100 | 1,115 | 1,097.37 | 1,116.25 | 1,093.75 | 470,000 |
July 29, 2025 | 1,090 | 1,097.5 | 1,080.15 | 1,110 | 1,085 | 507,600 |
July 28, 2025 | 1,103.75 | 1,096.25 | 1,078.92 | 1,108.75 | 1,093.75 | 485,600 |
July 25, 2025 | 1,095 | 1,102.5 | 1,085.07 | 1,105 | 1,090 | 435,200 |
July 24, 2025 | 1,111.25 | 1,100 | 1,082.61 | 1,113.75 | 1,093.75 | 1.39M |
July 23, 2025 | 1,135 | 1,108.75 | 1,091.22 | 1,136.25 | 1,103.75 | 790,800 |
July 22, 2025 | 1,120 | 1,130 | 1,112.13 | 1,131.25 | 1,117.5 | 394,800 |