1,481.00
-5(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,481 | 1,486 | 1,486 | 1,490 | 1,481 | 38,500 |
| October 16, 2025 | 1,480 | 1,485 | 1,485 | 1,489 | 1,480 | 40,700 |
| October 15, 2025 | 1,484 | 1,485 | 1,485 | 1,485 | 1,480 | 37,500 |
| October 14, 2025 | 1,459 | 1,477 | 1,477 | 1,484 | 1,458 | 97,900 |
| October 10, 2025 | 1,473 | 1,459 | 1,459 | 1,473 | 1,459 | 78,500 |
| October 09, 2025 | 1,471 | 1,475 | 1,475 | 1,478 | 1,470 | 64,700 |
| October 08, 2025 | 1,480 | 1,474 | 1,474 | 1,484 | 1,474 | 47,200 |
| October 07, 2025 | 1,465 | 1,474 | 1,474 | 1,477 | 1,463 | 49,300 |
| October 06, 2025 | 1,464 | 1,467 | 1,467 | 1,470 | 1,462 | 66,100 |
| October 03, 2025 | 1,475 | 1,458 | 1,458 | 1,476 | 1,458 | 109,300 |
| October 02, 2025 | 1,465 | 1,462 | 1,462 | 1,469 | 1,458 | 76,600 |
| October 01, 2025 | 1,470 | 1,460 | 1,460 | 1,471 | 1,460 | 114,300 |
| September 30, 2025 | 1,482 | 1,466 | 1,466 | 1,486 | 1,465 | 244,000 |
| September 29, 2025 | 1,507 | 1,486 | 1,486 | 1,507 | 1,485 | 229,900 |
| September 26, 2025 | 1,506 | 1,504 | 1,504 | 1,507 | 1,500 | 115,500 |
| September 25, 2025 | 1,503 | 1,505 | 1,505 | 1,506 | 1,495 | 77,100 |
| September 24, 2025 | 1,491 | 1,502 | 1,502 | 1,502 | 1,486 | 77,600 |
| September 22, 2025 | 1,500 | 1,490 | 1,490 | 1,504 | 1,490 | 113,100 |
| September 19, 2025 | 1,510 | 1,509 | 1,509 | 1,512 | 1,501 | 80,800 |
| September 18, 2025 | 1,503 | 1,498 | 1,498 | 1,505 | 1,498 | 65,700 |
| September 17, 2025 | 1,503 | 1,498 | 1,498 | 1,505 | 1,498 | 65,700 |
| September 16, 2025 | 1,507 | 1,503 | 1,503 | 1,512 | 1,500 | 51,500 |
| September 12, 2025 | 1,508 | 1,508 | 1,508 | 1,512 | 1,501 | 46,400 |
| September 11, 2025 | 1,508 | 1,508 | 1,508 | 1,512 | 1,501 | 46,600 |
| September 10, 2025 | 1,507 | 1,512 | 1,512 | 1,514 | 1,501 | 48,200 |
| September 09, 2025 | 1,517 | 1,500 | 1,500 | 1,523 | 1,493 | 87,400 |
| September 08, 2025 | 1,508 | 1,501 | 1,501 | 1,521 | 1,496 | 180,700 |
| September 05, 2025 | 1,555 | 1,490 | 1,490 | 1,555 | 1,467 | 222,300 |
| September 04, 2025 | 1,572 | 1,572 | 1,572 | 1,576 | 1,561 | 35,700 |
| September 03, 2025 | 1,569 | 1,568 | 1,568 | 1,576 | 1,556 | 41,600 |
| September 02, 2025 | 1,565 | 1,572 | 1,572 | 1,584 | 1,561 | 34,400 |
| September 01, 2025 | 1,565 | 1,565 | 1,565 | 1,579 | 1,559 | 44,300 |
| August 29, 2025 | 1,556 | 1,567 | 1,567 | 1,570 | 1,553 | 44,900 |
| August 28, 2025 | 1,562 | 1,563 | 1,563 | 1,567 | 1,559 | 24,900 |
| August 27, 2025 | 1,555 | 1,561 | 1,561 | 1,566 | 1,555 | 30,100 |
| August 26, 2025 | 1,585 | 1,561 | 1,561 | 1,585 | 1,561 | 32,900 |
| August 25, 2025 | 1,561 | 1,586 | 1,586 | 1,586 | 1,555 | 54,100 |
| August 22, 2025 | 1,568 | 1,560 | 1,560 | 1,568 | 1,555 | 21,200 |
| August 21, 2025 | 1,558 | 1,559 | 1,559 | 1,561 | 1,552 | 13,400 |
| August 20, 2025 | 1,563 | 1,561 | 1,561 | 1,570 | 1,556 | 21,300 |
| August 19, 2025 | 1,556 | 1,567 | 1,567 | 1,568 | 1,554 | 20,200 |
| August 18, 2025 | 1,560 | 1,556 | 1,556 | 1,575 | 1,556 | 37,700 |
| August 15, 2025 | 1,565 | 1,570 | 1,570 | 1,572 | 1,552 | 50,800 |
| August 14, 2025 | 1,565 | 1,562 | 1,562 | 1,572 | 1,555 | 26,800 |
| August 13, 2025 | 1,580 | 1,567 | 1,567 | 1,580 | 1,566 | 27,200 |
| August 12, 2025 | 1,585 | 1,580 | 1,580 | 1,585 | 1,561 | 60,800 |
| August 08, 2025 | 1,568 | 1,582 | 1,582 | 1,582 | 1,559 | 56,100 |
| August 07, 2025 | 1,555 | 1,567 | 1,567 | 1,567 | 1,551 | 37,700 |
| August 06, 2025 | 1,541 | 1,551 | 1,551 | 1,555 | 1,541 | 24,400 |
| August 05, 2025 | 1,540 | 1,541 | 1,541 | 1,548 | 1,536 | 27,600 |
| August 04, 2025 | 1,547 | 1,536 | 1,536 | 1,559 | 1,531 | 31,400 |
| August 01, 2025 | 1,535 | 1,556 | 1,556 | 1,562 | 1,535 | 52,300 |
| July 31, 2025 | 1,527 | 1,535 | 1,535 | 1,538 | 1,524 | 46,300 |
| July 30, 2025 | 1,514 | 1,521 | 1,521 | 1,527 | 1,514 | 41,400 |
| July 29, 2025 | 1,521 | 1,514 | 1,514 | 1,523 | 1,511 | 35,300 |
| July 28, 2025 | 1,531 | 1,527 | 1,527 | 1,540 | 1,518 | 41,200 |
| July 25, 2025 | 1,530 | 1,530 | 1,530 | 1,541 | 1,525 | 31,000 |
| July 24, 2025 | 1,520 | 1,531 | 1,531 | 1,531 | 1,515 | 30,700 |
| July 23, 2025 | 1,516 | 1,517 | 1,517 | 1,520 | 1,502 | 52,700 |
| July 22, 2025 | 1,520 | 1,516 | 1,516 | 1,525 | 1,510 | 30,400 |