1,979.00
-25(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,978 | 1,979 | 1,979 | 1,999 | 1,977 | 4,000 |
| October 16, 2025 | 1,992 | 2,004 | 2,004 | 2,014 | 1,992 | 2,100 |
| October 15, 2025 | 1,998 | 1,983 | 1,983 | 2,001 | 1,978 | 8,700 |
| October 14, 2025 | 1,974 | 1,991 | 1,991 | 1,997 | 1,963 | 16,100 |
| October 10, 2025 | 2,005 | 1,994 | 1,994 | 2,018 | 1,982 | 12,800 |
| October 09, 2025 | 2,019 | 2,006 | 2,006 | 2,020 | 2,006 | 7,200 |
| October 08, 2025 | 2,018 | 2,012 | 2,012 | 2,034 | 2,012 | 4,900 |
| October 07, 2025 | 2,032 | 2,023 | 2,023 | 2,038 | 2,013 | 8,900 |
| October 06, 2025 | 2,017 | 2,032 | 2,032 | 2,039 | 1,999 | 14,500 |
| October 03, 2025 | 1,986 | 2,002 | 2,002 | 2,019 | 1,986 | 8,900 |
| October 02, 2025 | 1,951 | 1,988 | 1,988 | 2,004 | 1,940 | 19,700 |
| October 01, 2025 | 2,027 | 1,952 | 1,952 | 2,027 | 1,951 | 40,400 |
| September 30, 2025 | 2,015 | 2,038 | 2,038 | 2,045 | 2,010 | 17,700 |
| September 29, 2025 | 2,022 | 2,018 | 2,018 | 2,025 | 2,003 | 24,600 |
| September 26, 2025 | 2,060 | 2,064 | 2,064 | 2,069 | 2,055 | 26,600 |
| September 25, 2025 | 2,056 | 2,058 | 2,058 | 2,068 | 2,047 | 15,900 |
| September 24, 2025 | 2,050 | 2,055 | 2,055 | 2,057 | 2,033 | 13,200 |
| September 22, 2025 | 2,035 | 2,027 | 2,027 | 2,050 | 2,024 | 11,300 |
| September 19, 2025 | 2,040 | 2,035 | 2,035 | 2,050 | 2,015 | 16,400 |
| September 18, 2025 | 2,055 | 2,040 | 2,040 | 2,070 | 2,018 | 16,200 |
| September 17, 2025 | 2,055 | 2,040 | 2,040 | 2,070 | 2,018 | 25,800 |
| September 16, 2025 | 2,038 | 2,035 | 2,035 | 2,053 | 2,003 | 25,800 |
| September 12, 2025 | 2,025 | 2,024 | 2,024 | 2,035 | 2,021 | 19,800 |
| September 11, 2025 | 2,017 | 2,021 | 2,021 | 2,025 | 2,011 | 11,500 |
| September 10, 2025 | 1,983 | 2,010 | 2,010 | 2,010 | 1,980 | 14,900 |
| September 09, 2025 | 1,999 | 1,985 | 1,985 | 2,009 | 1,982 | 16,700 |
| September 08, 2025 | 1,960 | 1,995 | 1,995 | 1,995 | 1,960 | 18,500 |
| September 05, 2025 | 1,967 | 1,958 | 1,958 | 1,974 | 1,950 | 18,000 |
| September 04, 2025 | 1,973 | 1,969 | 1,969 | 1,976 | 1,963 | 13,600 |
| September 03, 2025 | 1,970 | 1,975 | 1,975 | 1,990 | 1,968 | 12,800 |
| September 02, 2025 | 1,968 | 1,970 | 1,970 | 1,987 | 1,965 | 10,600 |
| September 01, 2025 | 1,960 | 1,966 | 1,966 | 1,971 | 1,957 | 13,000 |
| August 29, 2025 | 1,958 | 1,958 | 1,958 | 1,958 | 1,937 | 25,100 |
| August 28, 2025 | 1,910 | 1,911 | 1,911 | 1,917 | 1,907 | 11,400 |
| August 27, 2025 | 1,920 | 1,907 | 1,907 | 1,924 | 1,900 | 14,500 |
| August 26, 2025 | 1,949 | 1,920 | 1,920 | 1,949 | 1,920 | 9,500 |
| August 25, 2025 | 1,956 | 1,945 | 1,945 | 1,957 | 1,932 | 33,400 |
| August 22, 2025 | 1,928 | 1,952 | 1,952 | 1,952 | 1,925 | 12,200 |
| August 21, 2025 | 1,938 | 1,928 | 1,928 | 1,938 | 1,918 | 7,100 |
| August 20, 2025 | 1,902 | 1,938 | 1,938 | 1,938 | 1,902 | 47,100 |
| August 19, 2025 | 1,918 | 1,904 | 1,904 | 1,918 | 1,901 | 36,500 |
| August 18, 2025 | 1,914 | 1,917 | 1,917 | 1,917 | 1,905 | 30,300 |
| August 15, 2025 | 1,908 | 1,914 | 1,914 | 1,925 | 1,897 | 21,600 |
| August 14, 2025 | 1,908 | 1,913 | 1,913 | 1,917 | 1,896 | 17,400 |
| August 13, 2025 | 1,903 | 1,903 | 1,903 | 1,920 | 1,901 | 13,000 |
| August 12, 2025 | 1,899 | 1,898 | 1,898 | 1,934 | 1,884 | 49,300 |
| August 08, 2025 | 1,883 | 1,880 | 1,880 | 1,897 | 1,877 | 17,900 |
| August 07, 2025 | 1,905 | 1,882 | 1,882 | 1,909 | 1,882 | 9,200 |
| August 06, 2025 | 1,875 | 1,900 | 1,900 | 1,900 | 1,874 | 7,900 |
| August 05, 2025 | 1,862 | 1,872 | 1,872 | 1,889 | 1,862 | 20,100 |
| August 04, 2025 | 1,873 | 1,860 | 1,860 | 1,887 | 1,851 | 16,800 |
| August 01, 2025 | 1,873 | 1,887 | 1,887 | 1,910 | 1,873 | 31,000 |
| July 31, 2025 | 1,831 | 1,870 | 1,870 | 1,870 | 1,826 | 16,800 |
| July 30, 2025 | 1,822 | 1,831 | 1,831 | 1,843 | 1,822 | 10,500 |
| July 29, 2025 | 1,868 | 1,841 | 1,841 | 1,868 | 1,841 | 7,100 |
| July 28, 2025 | 1,848 | 1,864 | 1,864 | 1,868 | 1,841 | 10,000 |
| July 25, 2025 | 1,827 | 1,847 | 1,847 | 1,847 | 1,827 | 8,000 |
| July 24, 2025 | 1,823 | 1,827 | 1,827 | 1,847 | 1,823 | 10,900 |
| July 23, 2025 | 1,830 | 1,823 | 1,823 | 1,838 | 1,813 | 36,300 |
| July 22, 2025 | 1,842 | 1,827 | 1,827 | 1,842 | 1,820 | 11,900 |