1,061.00
+10(+0.95%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 1,049 | 1,061 | 1,061 | 1,078 | 1,049 | 63,600 |
October 02, 2025 | 1,058 | 1,051 | 1,051 | 1,060 | 1,047 | 83,100 |
October 01, 2025 | 1,098 | 1,065 | 1,065 | 1,103 | 1,063 | 113,200 |
September 30, 2025 | 1,103 | 1,096 | 1,096 | 1,112 | 1,090 | 81,700 |
September 29, 2025 | 1,135 | 1,103 | 1,103 | 1,135 | 1,095 | 119,400 |
September 26, 2025 | 1,104 | 1,137 | 1,137 | 1,143 | 1,100 | 143,500 |
September 25, 2025 | 1,084 | 1,094 | 1,094 | 1,108 | 1,084 | 125,000 |
September 24, 2025 | 1,070 | 1,084 | 1,084 | 1,116 | 1,060 | 128,600 |
September 22, 2025 | 1,059 | 1,070 | 1,070 | 1,077 | 1,050 | 68,000 |
September 19, 2025 | 1,046 | 1,064 | 1,064 | 1,065 | 1,042 | 123,200 |
September 18, 2025 | 1,051 | 1,045 | 1,045 | 1,051 | 1,039 | 55,800 |
September 17, 2025 | 1,051 | 1,045 | 1,045 | 1,051 | 1,039 | 68,300 |
September 16, 2025 | 1,050 | 1,044 | 1,044 | 1,052 | 1,033 | 92,100 |
September 12, 2025 | 1,041 | 1,032 | 1,032 | 1,042 | 1,028 | 68,000 |
September 11, 2025 | 1,039 | 1,049 | 1,049 | 1,052 | 1,038 | 52,800 |
September 10, 2025 | 1,031 | 1,039 | 1,039 | 1,041 | 1,030 | 35,400 |
September 09, 2025 | 1,029 | 1,033 | 1,033 | 1,040 | 1,025 | 31,500 |
September 08, 2025 | 1,018 | 1,024 | 1,024 | 1,024 | 1,016 | 49,700 |
September 05, 2025 | 1,014 | 1,017 | 1,017 | 1,026 | 1,013 | 37,500 |
September 04, 2025 | 1,010 | 1,012 | 1,012 | 1,022 | 1,002 | 49,800 |
September 03, 2025 | 996 | 1,010 | 1,010 | 1,018 | 996 | 66,800 |
September 02, 2025 | 999 | 992 | 992 | 1,007 | 992 | 58,300 |
September 01, 2025 | 1,009 | 999 | 999 | 1,017 | 999 | 34,100 |
August 29, 2025 | 1,016 | 1,010 | 1,010 | 1,017 | 1,004 | 38,900 |
August 28, 2025 | 1,013 | 1,019 | 1,019 | 1,026 | 1,013 | 63,700 |
August 27, 2025 | 1,014 | 1,019 | 1,019 | 1,023 | 1,014 | 53,800 |
August 26, 2025 | 1,039 | 1,014 | 1,014 | 1,043 | 1,014 | 159,600 |
August 25, 2025 | 1,039 | 1,039 | 1,039 | 1,041 | 1,035 | 71,200 |
August 22, 2025 | 1,036 | 1,035 | 1,035 | 1,043 | 1,034 | 37,300 |
August 21, 2025 | 1,030 | 1,036 | 1,036 | 1,039 | 1,026 | 31,200 |
August 20, 2025 | 1,025 | 1,031 | 1,031 | 1,038 | 1,022 | 46,300 |
August 19, 2025 | 1,035 | 1,034 | 1,034 | 1,044 | 1,030 | 64,700 |
August 18, 2025 | 1,017 | 1,031 | 1,031 | 1,031 | 1,015 | 55,900 |
August 15, 2025 | 1,032 | 1,022 | 1,022 | 1,033 | 1,017 | 51,400 |
August 14, 2025 | 1,043 | 1,032 | 1,032 | 1,043 | 1,028 | 61,500 |
August 13, 2025 | 1,060 | 1,055 | 1,055 | 1,061 | 1,051 | 39,000 |
August 12, 2025 | 1,047 | 1,062 | 1,062 | 1,064 | 1,042 | 77,300 |
August 08, 2025 | 1,028 | 1,052 | 1,052 | 1,059 | 1,023 | 98,700 |
August 07, 2025 | 1,030 | 1,028 | 1,028 | 1,037 | 1,022 | 100,600 |
August 06, 2025 | 1,013 | 1,030 | 1,030 | 1,037 | 1,013 | 93,100 |
August 05, 2025 | 991 | 1,015 | 1,015 | 1,015 | 980 | 98,200 |
August 04, 2025 | 970 | 990 | 990 | 995 | 970 | 50,900 |
August 01, 2025 | 970 | 984 | 984 | 991 | 968 | 88,300 |
July 31, 2025 | 950 | 964 | 964 | 969 | 950 | 63,100 |
July 30, 2025 | 939 | 947 | 947 | 953 | 939 | 51,600 |
July 29, 2025 | 933 | 939 | 939 | 948 | 932 | 57,700 |
July 28, 2025 | 939 | 943 | 943 | 947 | 932 | 78,900 |
July 25, 2025 | 934 | 938 | 938 | 940 | 930 | 39,400 |
July 24, 2025 | 927 | 925 | 925 | 938 | 925 | 64,400 |
July 23, 2025 | 932 | 927 | 927 | 939 | 923 | 90,400 |
July 22, 2025 | 930 | 923 | 923 | 937 | 922 | 63,800 |
July 18, 2025 | 936 | 930 | 930 | 936 | 927 | 37,000 |
July 17, 2025 | 932 | 929 | 929 | 940 | 929 | 44,700 |
July 16, 2025 | 931 | 936 | 936 | 950 | 931 | 44,000 |
July 15, 2025 | 939 | 931 | 931 | 950 | 931 | 44,600 |
July 14, 2025 | 926 | 931 | 931 | 945 | 926 | 70,400 |
July 11, 2025 | 934 | 926 | 926 | 954 | 924 | 80,200 |
July 10, 2025 | 920 | 924 | 924 | 932 | 912 | 112,200 |
July 09, 2025 | 932 | 920 | 920 | 937 | 908 | 176,900 |
July 08, 2025 | 972 | 942 | 942 | 992 | 935 | 188,000 |