1,549.50
+4(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,548.5 | 1,549.5 | 1,549.5 | 1,553 | 1,541.5 | 1.02M |
| October 16, 2025 | 1,560 | 1,545.5 | 1,545.5 | 1,560 | 1,545 | 918,700 |
| October 15, 2025 | 1,553.5 | 1,541.5 | 1,541.5 | 1,560.5 | 1,541 | 1.84M |
| October 14, 2025 | 1,545 | 1,548 | 1,548 | 1,554.5 | 1,525.5 | 1.87M |
| October 10, 2025 | 1,567 | 1,554 | 1,554 | 1,567.5 | 1,550 | 1.59M |
| October 09, 2025 | 1,584.5 | 1,579 | 1,579 | 1,591 | 1,567.5 | 1.33M |
| October 08, 2025 | 1,603 | 1,588 | 1,588 | 1,614 | 1,588 | 1.83M |
| October 07, 2025 | 1,616 | 1,603 | 1,603 | 1,626 | 1,603 | 2.09M |
| October 06, 2025 | 1,601 | 1,617 | 1,617 | 1,626 | 1,581 | 2.64M |
| October 03, 2025 | 1,546 | 1,547.5 | 1,547.5 | 1,557.5 | 1,546 | 1.25M |
| October 02, 2025 | 1,554.5 | 1,552 | 1,552 | 1,557.5 | 1,539.5 | 2.05M |
| October 01, 2025 | 1,601 | 1,570 | 1,570 | 1,602.5 | 1,565 | 2.34M |
| September 30, 2025 | 1,630.5 | 1,620 | 1,620 | 1,631 | 1,611.5 | 1.63M |
| September 29, 2025 | 1,648 | 1,630.5 | 1,630.5 | 1,651 | 1,627 | 1.53M |
| September 26, 2025 | 1,630 | 1,647 | 1,647 | 1,653.5 | 1,628.5 | 1.83M |
| September 25, 2025 | 1,635 | 1,624 | 1,624 | 1,636 | 1,619.5 | 1.48M |
| September 24, 2025 | 1,620 | 1,621.5 | 1,621.5 | 1,626.5 | 1,610.5 | 1.93M |
| September 22, 2025 | 1,647 | 1,634 | 1,634 | 1,650.5 | 1,631.5 | 1.32M |
| September 19, 2025 | 1,648 | 1,644.5 | 1,644.5 | 1,663 | 1,636.5 | 3.8M |
| September 18, 2025 | 1,645 | 1,648.5 | 1,648.5 | 1,649.5 | 1,635 | 1.41M |
| September 17, 2025 | 1,635.5 | 1,636 | 1,636 | 1,645.5 | 1,630 | 1.86M |
| September 16, 2025 | 1,622.5 | 1,635.5 | 1,635.5 | 1,642 | 1,619.5 | 2.12M |
| September 12, 2025 | 1,613.5 | 1,614 | 1,614 | 1,625 | 1,612 | 1.6M |
| September 11, 2025 | 1,610 | 1,602 | 1,602 | 1,620.5 | 1,597.5 | 1.32M |
| September 10, 2025 | 1,610 | 1,616.5 | 1,616.5 | 1,624 | 1,605 | 1.2M |
| September 09, 2025 | 1,637 | 1,619.5 | 1,619.5 | 1,637 | 1,618 | 1.5M |
| September 08, 2025 | 1,600 | 1,622 | 1,622 | 1,635 | 1,599 | 1.64M |
| September 05, 2025 | 1,591.5 | 1,597 | 1,597 | 1,604.5 | 1,588.5 | 1.48M |
| September 04, 2025 | 1,577 | 1,582 | 1,582 | 1,584.5 | 1,564 | 1.41M |
| September 03, 2025 | 1,581 | 1,585 | 1,585 | 1,586 | 1,570.5 | 1.57M |
| September 02, 2025 | 1,561 | 1,581 | 1,581 | 1,582.5 | 1,559 | 1.44M |
| September 01, 2025 | 1,574 | 1,571 | 1,571 | 1,582.5 | 1,559 | 1.7M |
| August 29, 2025 | 1,583.5 | 1,581 | 1,581 | 1,588 | 1,580 | 1.06M |
| August 28, 2025 | 1,577.5 | 1,595 | 1,595 | 1,595 | 1,574 | 1.27M |
| August 27, 2025 | 1,570 | 1,583 | 1,583 | 1,584 | 1,569 | 1.19M |
| August 26, 2025 | 1,585 | 1,578 | 1,578 | 1,585 | 1,569.5 | 2.28M |
| August 25, 2025 | 1,591 | 1,587 | 1,587 | 1,593 | 1,575 | 1.33M |
| August 22, 2025 | 1,589 | 1,585 | 1,585 | 1,597 | 1,576.5 | 1.04M |
| August 21, 2025 | 1,591 | 1,584.5 | 1,584.5 | 1,595 | 1,573.5 | 1.55M |
| August 20, 2025 | 1,595 | 1,597.5 | 1,597.5 | 1,602 | 1,591.5 | 1.39M |
| August 19, 2025 | 1,569 | 1,586 | 1,586 | 1,594 | 1,567.5 | 1.88M |
| August 18, 2025 | 1,551.5 | 1,561.5 | 1,561.5 | 1,564.5 | 1,545.5 | 1.31M |
| August 15, 2025 | 1,550 | 1,556 | 1,556 | 1,557.5 | 1,545.5 | 1.67M |
| August 14, 2025 | 1,568.5 | 1,538 | 1,538 | 1,568.5 | 1,529 | 1.97M |
| August 13, 2025 | 1,580.5 | 1,571 | 1,571 | 1,589 | 1,571 | 1.94M |
| August 12, 2025 | 1,578 | 1,590.5 | 1,590.5 | 1,595 | 1,567.5 | 2.37M |
| August 08, 2025 | 1,545 | 1,578.5 | 1,578.5 | 1,582 | 1,545 | 2.75M |
| August 07, 2025 | 1,547 | 1,545 | 1,545 | 1,561 | 1,538.5 | 2.33M |
| August 06, 2025 | 1,533 | 1,533.5 | 1,533.5 | 1,549.5 | 1,522.5 | 2.96M |
| August 05, 2025 | 1,515 | 1,526 | 1,526 | 1,536 | 1,514 | 3.17M |
| August 04, 2025 | 1,474.5 | 1,508 | 1,508 | 1,513.5 | 1,471 | 3.66M |
| August 01, 2025 | 1,460 | 1,486.5 | 1,486.5 | 1,486.5 | 1,457.5 | 3.86M |
| July 31, 2025 | 1,438 | 1,445.5 | 1,445.5 | 1,447 | 1,426.5 | 2.84M |
| July 30, 2025 | 1,420 | 1,434 | 1,434 | 1,439.5 | 1,419 | 15.82M |
| July 29, 2025 | 1,433.5 | 1,415 | 1,415 | 1,434 | 1,415 | 3.24M |
| July 28, 2025 | 1,461 | 1,430 | 1,430 | 1,476.5 | 1,430 | 4.32M |
| July 25, 2025 | 1,455 | 1,455.5 | 1,455.5 | 1,458 | 1,447 | 2.14M |
| July 24, 2025 | 1,455.5 | 1,448 | 1,448 | 1,459 | 1,446 | 2.53M |
| July 23, 2025 | 1,438 | 1,451 | 1,451 | 1,452.5 | 1,437.5 | 2.98M |
| July 22, 2025 | 1,429.5 | 1,423.5 | 1,423.5 | 1,432 | 1,414.5 | 2.33M |