1,162.00
+2(+0.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,160 | 1,162 | 1,162 | 1,165 | 1,153 | 3,800 |
October 16, 2025 | 1,155 | 1,160 | 1,160 | 1,162 | 1,150 | 5,200 |
October 15, 2025 | 1,143 | 1,162 | 1,162 | 1,162 | 1,143 | 7,300 |
October 14, 2025 | 1,148 | 1,144 | 1,144 | 1,152 | 1,143 | 12,200 |
October 10, 2025 | 1,155 | 1,153 | 1,153 | 1,165 | 1,151 | 3,800 |
October 09, 2025 | 1,160 | 1,161 | 1,161 | 1,164 | 1,160 | 3,000 |
October 08, 2025 | 1,165 | 1,160 | 1,160 | 1,167 | 1,160 | 8,900 |
October 07, 2025 | 1,148 | 1,165 | 1,165 | 1,165 | 1,148 | 8,400 |
October 06, 2025 | 1,154 | 1,148 | 1,148 | 1,157 | 1,148 | 16,700 |
October 03, 2025 | 1,142 | 1,153 | 1,153 | 1,157 | 1,142 | 3,200 |
October 02, 2025 | 1,155 | 1,142 | 1,142 | 1,156 | 1,142 | 11,800 |
October 01, 2025 | 1,179 | 1,163 | 1,163 | 1,179 | 1,155 | 15,800 |
September 30, 2025 | 1,187 | 1,170 | 1,170 | 1,188 | 1,170 | 8,700 |
September 29, 2025 | 1,191 | 1,187 | 1,187 | 1,191 | 1,185 | 11,200 |
September 26, 2025 | 1,200 | 1,197 | 1,197 | 1,200 | 1,195 | 10,200 |
September 25, 2025 | 1,199 | 1,197 | 1,197 | 1,199 | 1,193 | 10,000 |
September 24, 2025 | 1,195 | 1,196 | 1,196 | 1,197 | 1,192 | 4,400 |
September 22, 2025 | 1,200 | 1,194 | 1,194 | 1,200 | 1,194 | 5,700 |
September 19, 2025 | 1,198 | 1,195 | 1,195 | 1,200 | 1,191 | 5,600 |
September 18, 2025 | 1,195 | 1,197 | 1,197 | 1,199 | 1,192 | 4,200 |
September 17, 2025 | 1,195 | 1,197 | 1,197 | 1,199 | 1,192 | 12,700 |
September 16, 2025 | 1,201 | 1,195 | 1,195 | 1,201 | 1,194 | 12,700 |
September 12, 2025 | 1,207 | 1,204 | 1,204 | 1,207 | 1,201 | 1,900 |
September 11, 2025 | 1,205 | 1,204 | 1,204 | 1,210 | 1,200 | 5,200 |
September 10, 2025 | 1,202 | 1,204 | 1,204 | 1,205 | 1,198 | 5,300 |
September 09, 2025 | 1,211 | 1,200 | 1,200 | 1,211 | 1,200 | 9,000 |
September 08, 2025 | 1,207 | 1,210 | 1,210 | 1,220 | 1,204 | 9,700 |
September 05, 2025 | 1,209 | 1,210 | 1,210 | 1,217 | 1,200 | 6,100 |
September 04, 2025 | 1,200 | 1,205 | 1,205 | 1,209 | 1,196 | 3,100 |
September 03, 2025 | 1,211 | 1,196 | 1,196 | 1,212 | 1,192 | 11,100 |
September 02, 2025 | 1,205 | 1,211 | 1,211 | 1,220 | 1,205 | 8,800 |
September 01, 2025 | 1,200 | 1,204 | 1,204 | 1,204 | 1,193 | 15,200 |
August 29, 2025 | 1,202 | 1,205 | 1,205 | 1,208 | 1,198 | 4,100 |
August 28, 2025 | 1,202 | 1,200 | 1,200 | 1,207 | 1,200 | 3,600 |
August 27, 2025 | 1,198 | 1,198 | 1,198 | 1,206 | 1,198 | 5,600 |
August 26, 2025 | 1,199 | 1,198 | 1,198 | 1,204 | 1,195 | 8,000 |
August 25, 2025 | 1,195 | 1,195 | 1,195 | 1,200 | 1,195 | 4,800 |
August 22, 2025 | 1,188 | 1,194 | 1,194 | 1,201 | 1,188 | 9,100 |
August 21, 2025 | 1,180 | 1,188 | 1,188 | 1,188 | 1,174 | 8,000 |
August 20, 2025 | 1,175 | 1,174 | 1,174 | 1,181 | 1,174 | 8,900 |
August 19, 2025 | 1,178 | 1,175 | 1,175 | 1,180 | 1,174 | 5,000 |
August 18, 2025 | 1,166 | 1,179 | 1,176 | 1,180 | 1,166 | 8,500 |
August 15, 2025 | 1,177 | 1,166 | 1,166 | 1,180 | 1,165 | 13,200 |
August 14, 2025 | 1,195 | 1,179 | 1,179 | 1,195 | 1,179 | 13,600 |
August 13, 2025 | 1,204 | 1,196 | 1,196 | 1,204 | 1,196 | 13,200 |
August 12, 2025 | 1,204 | 1,201 | 1,201 | 1,210 | 1,201 | 7,200 |
August 08, 2025 | 1,200 | 1,201 | 1,201 | 1,208 | 1,197 | 16,700 |
August 07, 2025 | 1,209 | 1,207 | 1,207 | 1,210 | 1,206 | 8,000 |
August 06, 2025 | 1,205 | 1,205 | 1,205 | 1,213 | 1,205 | 5,800 |
August 05, 2025 | 1,207 | 1,208 | 1,208 | 1,209 | 1,202 | 6,700 |
August 04, 2025 | 1,202 | 1,206 | 1,206 | 1,216 | 1,202 | 7,500 |
August 01, 2025 | 1,204 | 1,209 | 1,209 | 1,212 | 1,200 | 7,900 |
July 31, 2025 | 1,222 | 1,203 | 1,203 | 1,222 | 1,199 | 17,500 |
July 30, 2025 | 1,202 | 1,219 | 1,219 | 1,220 | 1,201 | 8,800 |
July 29, 2025 | 1,202 | 1,204 | 1,204 | 1,212 | 1,198 | 10,800 |
July 28, 2025 | 1,223 | 1,201 | 1,201 | 1,223 | 1,201 | 16,700 |
July 25, 2025 | 1,232 | 1,223 | 1,223 | 1,232 | 1,214 | 17,800 |
July 24, 2025 | 1,223 | 1,227 | 1,227 | 1,232 | 1,208 | 38,100 |
July 23, 2025 | 1,202 | 1,207 | 1,207 | 1,217 | 1,198 | 22,200 |
July 22, 2025 | 1,183 | 1,198 | 1,198 | 1,204 | 1,182 | 22,200 |