1,476.00
-12(-0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,482 | 1,476 | 1,476 | 1,484 | 1,466 | 201,600 |
| October 16, 2025 | 1,505 | 1,488 | 1,488 | 1,509 | 1,485 | 162,700 |
| October 15, 2025 | 1,494 | 1,505 | 1,505 | 1,505 | 1,491 | 178,400 |
| October 14, 2025 | 1,517 | 1,494 | 1,494 | 1,520 | 1,491 | 320,300 |
| October 10, 2025 | 1,554 | 1,531 | 1,531 | 1,557 | 1,528 | 214,300 |
| October 09, 2025 | 1,571 | 1,565 | 1,565 | 1,579 | 1,554 | 239,800 |
| October 08, 2025 | 1,601 | 1,576 | 1,576 | 1,605 | 1,565 | 330,800 |
| October 07, 2025 | 1,583 | 1,591 | 1,591 | 1,591 | 1,576 | 220,000 |
| October 06, 2025 | 1,590 | 1,579 | 1,579 | 1,592 | 1,556 | 232,900 |
| October 03, 2025 | 1,533 | 1,558 | 1,558 | 1,566 | 1,527 | 254,100 |
| October 02, 2025 | 1,560 | 1,520 | 1,520 | 1,561 | 1,520 | 252,700 |
| October 01, 2025 | 1,577 | 1,561 | 1,561 | 1,579 | 1,554 | 246,400 |
| September 30, 2025 | 1,550 | 1,568 | 1,568 | 1,578 | 1,548 | 229,700 |
| September 29, 2025 | 1,588 | 1,548 | 1,548 | 1,592 | 1,548 | 202,500 |
| September 26, 2025 | 1,578 | 1,587 | 1,587 | 1,587 | 1,571 | 244,100 |
| September 25, 2025 | 1,600 | 1,581 | 1,581 | 1,603 | 1,570 | 222,000 |
| September 24, 2025 | 1,640 | 1,602 | 1,602 | 1,646 | 1,602 | 272,600 |
| September 22, 2025 | 1,615 | 1,633 | 1,633 | 1,646 | 1,613 | 290,200 |
| September 19, 2025 | 1,660 | 1,605 | 1,605 | 1,667 | 1,604 | 484,400 |
| September 18, 2025 | 1,617 | 1,632 | 1,632 | 1,635 | 1,599 | 427,800 |
| September 17, 2025 | 1,503 | 1,606 | 1,606 | 1,610 | 1,503 | 1.03M |
| September 16, 2025 | 1,573 | 1,592 | 1,592 | 1,605 | 1,566 | 1.03M |
| September 12, 2025 | 1,595 | 1,577 | 1,577 | 1,595 | 1,569 | 343,500 |
| September 11, 2025 | 1,561 | 1,579 | 1,579 | 1,579 | 1,547 | 295,400 |
| September 10, 2025 | 1,578 | 1,570 | 1,570 | 1,580 | 1,563 | 182,100 |
| September 09, 2025 | 1,570 | 1,573 | 1,573 | 1,575 | 1,552 | 218,000 |
| September 08, 2025 | 1,569 | 1,563 | 1,563 | 1,574 | 1,557 | 174,500 |
| September 05, 2025 | 1,538 | 1,555 | 1,555 | 1,555 | 1,530 | 194,800 |
| September 04, 2025 | 1,551 | 1,534 | 1,534 | 1,551 | 1,521 | 263,800 |
| September 03, 2025 | 1,540 | 1,551 | 1,551 | 1,555 | 1,539 | 293,800 |
| September 02, 2025 | 1,547 | 1,538 | 1,538 | 1,556 | 1,536 | 157,500 |
| September 01, 2025 | 1,512 | 1,540 | 1,540 | 1,541 | 1,512 | 188,700 |
| August 29, 2025 | 1,531 | 1,515 | 1,515 | 1,531 | 1,511 | 165,000 |
| August 28, 2025 | 1,555 | 1,531 | 1,531 | 1,558 | 1,529 | 181,300 |
| August 27, 2025 | 1,568 | 1,555 | 1,555 | 1,580 | 1,554 | 178,700 |
| August 26, 2025 | 1,568 | 1,571 | 1,571 | 1,590 | 1,562 | 332,200 |
| August 25, 2025 | 1,549 | 1,561 | 1,561 | 1,567 | 1,540 | 251,600 |
| August 22, 2025 | 1,532 | 1,539 | 1,539 | 1,547 | 1,521 | 207,200 |
| August 21, 2025 | 1,530 | 1,532 | 1,532 | 1,541 | 1,522 | 264,300 |
| August 20, 2025 | 1,543 | 1,533 | 1,533 | 1,551 | 1,533 | 255,100 |
| August 19, 2025 | 1,552 | 1,562 | 1,562 | 1,574 | 1,548 | 207,200 |
| August 18, 2025 | 1,550 | 1,551 | 1,551 | 1,559 | 1,543 | 231,500 |
| August 15, 2025 | 1,565 | 1,552 | 1,552 | 1,572 | 1,541 | 298,700 |
| August 14, 2025 | 1,590 | 1,574 | 1,574 | 1,591 | 1,567 | 218,500 |
| August 13, 2025 | 1,589 | 1,591 | 1,591 | 1,591 | 1,574 | 229,900 |
| August 12, 2025 | 1,588 | 1,589 | 1,589 | 1,592 | 1,573 | 344,600 |
| August 08, 2025 | 1,572 | 1,588 | 1,588 | 1,588 | 1,567 | 218,100 |
| August 07, 2025 | 1,556 | 1,574 | 1,574 | 1,582 | 1,552 | 322,800 |
| August 06, 2025 | 1,545 | 1,565 | 1,565 | 1,565 | 1,535 | 232,200 |
| August 05, 2025 | 1,555 | 1,545 | 1,545 | 1,561 | 1,545 | 257,500 |
| August 04, 2025 | 1,525 | 1,554 | 1,554 | 1,560 | 1,523 | 352,400 |
| August 01, 2025 | 1,514 | 1,544 | 1,544 | 1,544 | 1,513 | 321,500 |
| July 31, 2025 | 1,494 | 1,517 | 1,517 | 1,522 | 1,492 | 404,700 |
| July 30, 2025 | 1,496 | 1,496 | 1,496 | 1,502 | 1,484 | 233,700 |
| July 29, 2025 | 1,504 | 1,496 | 1,496 | 1,504 | 1,484 | 320,700 |
| July 28, 2025 | 1,493 | 1,506 | 1,506 | 1,517 | 1,491 | 502,000 |
| July 25, 2025 | 1,496 | 1,496 | 1,496 | 1,498 | 1,477 | 300,400 |
| July 24, 2025 | 1,497 | 1,496 | 1,496 | 1,511 | 1,491 | 284,800 |
| July 23, 2025 | 1,486 | 1,493 | 1,493 | 1,499 | 1,456 | 753,000 |
| July 22, 2025 | 1,487 | 1,480 | 1,480 | 1,504 | 1,475 | 269,100 |