1,485.00
-22(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,502 | 1,485 | 1,485 | 1,509 | 1,479 | 48,200 |
| October 16, 2025 | 1,505 | 1,507 | 1,507 | 1,517 | 1,500 | 56,600 |
| October 15, 2025 | 1,469 | 1,492 | 1,492 | 1,492 | 1,469 | 40,900 |
| October 14, 2025 | 1,445 | 1,460 | 1,460 | 1,470 | 1,440 | 108,400 |
| October 10, 2025 | 1,519 | 1,479 | 1,479 | 1,519 | 1,467 | 130,800 |
| October 09, 2025 | 1,532 | 1,522 | 1,522 | 1,551 | 1,519 | 60,600 |
| October 08, 2025 | 1,523 | 1,527 | 1,527 | 1,544 | 1,518 | 70,500 |
| October 07, 2025 | 1,512 | 1,520 | 1,520 | 1,531 | 1,498 | 74,500 |
| October 06, 2025 | 1,489 | 1,505 | 1,505 | 1,512 | 1,471 | 90,900 |
| October 03, 2025 | 1,462 | 1,468 | 1,468 | 1,488 | 1,459 | 94,700 |
| October 02, 2025 | 1,435 | 1,453 | 1,453 | 1,458 | 1,435 | 122,700 |
| October 01, 2025 | 1,471 | 1,457 | 1,457 | 1,479 | 1,446 | 190,400 |
| September 30, 2025 | 1,562 | 1,504 | 1,504 | 1,562 | 1,488 | 155,100 |
| September 29, 2025 | 1,548 | 1,522 | 1,522 | 1,548 | 1,500 | 171,300 |
| September 26, 2025 | 1,548 | 1,550 | 1,516 | 1,560 | 1,540 | 665,000 |
| September 25, 2025 | 1,542 | 1,544 | 1,510.13 | 1,550 | 1,530 | 1.09M |
| September 24, 2025 | 1,530 | 1,528 | 1,494.48 | 1,532 | 1,514 | 687,500 |
| September 22, 2025 | 1,544 | 1,530 | 1,496.44 | 1,550 | 1,530 | 495,000 |
| September 19, 2025 | 1,562 | 1,544 | 1,510.13 | 1,564 | 1,530 | 900,000 |
| September 18, 2025 | 1,554 | 1,552 | 1,517.96 | 1,554 | 1,540 | 1.29M |
| September 17, 2025 | 1,598 | 1,558 | 1,523.82 | 1,598 | 1,550 | 2.2M |
| September 16, 2025 | 1,606 | 1,598 | 1,562.95 | 1,610 | 1,588 | 1.14M |
| September 12, 2025 | 1,640 | 1,606 | 1,570.77 | 1,650 | 1,600 | 1.26M |
| September 11, 2025 | 1,642 | 1,628 | 1,592.29 | 1,642 | 1,624 | 777,500 |
| September 10, 2025 | 1,654 | 1,644 | 1,607.94 | 1,660 | 1,634 | 632,500 |
| September 09, 2025 | 1,680 | 1,654 | 1,617.72 | 1,680 | 1,644 | 680,000 |
| September 08, 2025 | 1,734 | 1,666 | 1,629.46 | 1,734 | 1,642 | 1.59M |
| September 05, 2025 | 1,672 | 1,708 | 1,670.53 | 1,718 | 1,666 | 1.48M |
| September 04, 2025 | 1,634 | 1,654 | 1,617.72 | 1,656 | 1,610 | 1.1M |
| September 03, 2025 | 1,636 | 1,608 | 1,572.73 | 1,640 | 1,592 | 1.2M |
| September 02, 2025 | 1,586 | 1,608 | 1,572.73 | 1,616 | 1,586 | 850,000 |
| September 01, 2025 | 1,568 | 1,572 | 1,537.52 | 1,596 | 1,558 | 917,500 |
| August 29, 2025 | 1,540 | 1,538 | 1,504.26 | 1,548 | 1,532 | 225,000 |
| August 28, 2025 | 1,534 | 1,532 | 1,532 | 1,542 | 1,520 | 49,500 |
| August 27, 2025 | 1,530 | 1,534 | 1,534 | 1,544 | 1,530 | 46,500 |
| August 26, 2025 | 1,544 | 1,538 | 1,538 | 1,552 | 1,536 | 85,500 |
| August 25, 2025 | 1,556 | 1,538 | 1,538 | 1,576 | 1,532 | 168,500 |
| August 22, 2025 | 1,510 | 1,526 | 1,526 | 1,526 | 1,500 | 55,500 |
| August 21, 2025 | 1,512 | 1,504 | 1,504 | 1,518 | 1,500 | 107,000 |
| August 20, 2025 | 1,524 | 1,512 | 1,512 | 1,524 | 1,506 | 128,000 |
| August 19, 2025 | 1,534 | 1,530 | 1,530 | 1,544 | 1,522 | 93,500 |
| August 18, 2025 | 1,514 | 1,534 | 1,534 | 1,534 | 1,510 | 60,500 |
| August 15, 2025 | 1,510 | 1,520 | 1,520 | 1,528 | 1,504 | 48,000 |
| August 14, 2025 | 1,498 | 1,504 | 1,504 | 1,514 | 1,490 | 42,500 |
| August 13, 2025 | 1,518 | 1,502 | 1,502 | 1,530 | 1,496 | 87,000 |
| August 12, 2025 | 1,476 | 1,516 | 1,516 | 1,520 | 1,470 | 183,000 |
| August 08, 2025 | 1,464 | 1,480 | 1,480 | 1,482 | 1,464 | 58,500 |
| August 07, 2025 | 1,460 | 1,468 | 1,468 | 1,476 | 1,460 | 73,500 |
| August 06, 2025 | 1,450 | 1,466 | 1,466 | 1,470 | 1,450 | 57,500 |
| August 05, 2025 | 1,458 | 1,450 | 1,450 | 1,462 | 1,446 | 44,000 |
| August 04, 2025 | 1,432 | 1,456 | 1,456 | 1,456 | 1,430 | 74,500 |
| August 01, 2025 | 1,432 | 1,444 | 1,444 | 1,448 | 1,432 | 40,000 |
| July 31, 2025 | 1,426 | 1,442 | 1,442 | 1,442 | 1,416 | 97,000 |
| July 30, 2025 | 1,416 | 1,412 | 1,412 | 1,416 | 1,400 | 63,000 |
| July 29, 2025 | 1,406 | 1,410 | 1,410 | 1,422 | 1,398 | 121,500 |
| July 28, 2025 | 1,450 | 1,410 | 1,410 | 1,466 | 1,410 | 254,500 |
| July 25, 2025 | 1,380 | 1,456 | 1,456 | 1,500 | 1,374 | 329,500 |
| July 24, 2025 | 1,380 | 1,372 | 1,372 | 1,382 | 1,370 | 91,000 |
| July 23, 2025 | 1,364 | 1,376 | 1,376 | 1,384 | 1,362 | 106,000 |
| July 22, 2025 | 1,350 | 1,354 | 1,354 | 1,370 | 1,346 | 72,500 |