1,496.00
-13(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,472 | 1,496 | 1,496 | 1,505 | 1,460 | 105,500 |
| October 16, 2025 | 1,481 | 1,509 | 1,509 | 1,520 | 1,479 | 62,400 |
| October 15, 2025 | 1,482 | 1,494 | 1,494 | 1,500 | 1,473 | 54,700 |
| October 14, 2025 | 1,465 | 1,482 | 1,482 | 1,490 | 1,439 | 82,900 |
| October 10, 2025 | 1,475 | 1,500 | 1,500 | 1,514 | 1,469 | 54,500 |
| October 09, 2025 | 1,544 | 1,495 | 1,495 | 1,544 | 1,485 | 97,600 |
| October 08, 2025 | 1,533 | 1,544 | 1,544 | 1,575 | 1,533 | 53,100 |
| October 07, 2025 | 1,520 | 1,533 | 1,533 | 1,533 | 1,494 | 61,200 |
| October 06, 2025 | 1,504 | 1,520 | 1,520 | 1,542 | 1,479 | 67,900 |
| October 03, 2025 | 1,429 | 1,487 | 1,487 | 1,492 | 1,422 | 67,300 |
| October 02, 2025 | 1,420 | 1,428 | 1,428 | 1,473 | 1,415 | 109,200 |
| October 01, 2025 | 1,426 | 1,400 | 1,400 | 1,437 | 1,388 | 113,600 |
| September 30, 2025 | 1,521 | 1,486 | 1,486 | 1,538 | 1,483 | 88,100 |
| September 29, 2025 | 1,508 | 1,521 | 1,521 | 1,521 | 1,465 | 77,100 |
| September 26, 2025 | 1,545 | 1,547.5 | 1,547.5 | 1,565 | 1,537.5 | 94,800 |
| September 25, 2025 | 1,547.5 | 1,550 | 1,550 | 1,557.5 | 1,527.5 | 126,000 |
| September 24, 2025 | 1,557.5 | 1,547.5 | 1,547.5 | 1,560 | 1,540 | 86,400 |
| September 22, 2025 | 1,592.5 | 1,570 | 1,570 | 1,592.5 | 1,570 | 62,800 |
| September 19, 2025 | 1,597.5 | 1,605 | 1,605 | 1,615 | 1,570 | 160,400 |
| September 18, 2025 | 1,595 | 1,597.5 | 1,597.5 | 1,625 | 1,595 | 101,200 |
| September 17, 2025 | 1,625 | 1,620 | 1,620 | 1,630 | 1,600 | 75,200 |
| September 16, 2025 | 1,652.5 | 1,645 | 1,645 | 1,705 | 1,612.5 | 155,600 |
| September 12, 2025 | 1,675 | 1,652.5 | 1,652.5 | 1,675 | 1,640 | 94,800 |
| September 11, 2025 | 1,655 | 1,660 | 1,660 | 1,672.5 | 1,642.5 | 112,000 |
| September 10, 2025 | 1,585 | 1,655 | 1,655 | 1,662.5 | 1,585 | 155,600 |
| September 09, 2025 | 1,592.5 | 1,585 | 1,585 | 1,627.5 | 1,570 | 131,600 |
| September 08, 2025 | 1,580 | 1,607.5 | 1,607.5 | 1,620 | 1,572.5 | 144,800 |
| September 05, 2025 | 1,515 | 1,615 | 1,615 | 1,620 | 1,505 | 194,800 |
| September 04, 2025 | 1,557.5 | 1,512.5 | 1,512.5 | 1,557.5 | 1,499.5 | 161,200 |
| September 03, 2025 | 1,597.5 | 1,570 | 1,570 | 1,607.5 | 1,565 | 130,400 |
| September 02, 2025 | 1,612.5 | 1,582.5 | 1,582.5 | 1,630 | 1,580 | 105,600 |
| September 01, 2025 | 1,595 | 1,597.5 | 1,597.5 | 1,620 | 1,575 | 120,800 |
| August 29, 2025 | 1,527.5 | 1,585 | 1,585 | 1,600 | 1,527.5 | 163,600 |
| August 28, 2025 | 1,532.5 | 1,520 | 1,520 | 1,567.5 | 1,495 | 131,400 |
| August 27, 2025 | 1,592.5 | 1,537.5 | 1,537.5 | 1,622.5 | 1,530 | 109,600 |
| August 26, 2025 | 1,622.5 | 1,610 | 1,610 | 1,630 | 1,592.5 | 62,400 |
| August 25, 2025 | 1,635 | 1,620 | 1,620 | 1,652.5 | 1,585 | 71,400 |
| August 22, 2025 | 1,662.5 | 1,650 | 1,650 | 1,677.5 | 1,650 | 33,000 |
| August 21, 2025 | 1,655 | 1,667.5 | 1,667.5 | 1,702.5 | 1,655 | 41,800 |
| August 20, 2025 | 1,662.5 | 1,682.5 | 1,682.5 | 1,705 | 1,635 | 53,600 |
| August 19, 2025 | 1,727.5 | 1,682.5 | 1,682.5 | 1,727.5 | 1,662.5 | 100,800 |
| August 18, 2025 | 1,730 | 1,727.5 | 1,727.5 | 1,770 | 1,712.5 | 63,000 |
| August 15, 2025 | 1,800 | 1,740 | 1,740 | 1,800 | 1,732.5 | 64,600 |
| August 14, 2025 | 1,772.5 | 1,802.5 | 1,802.5 | 1,825 | 1,727.5 | 106,400 |
| August 13, 2025 | 1,772.5 | 1,807.5 | 1,807.5 | 1,825 | 1,715 | 154,400 |
| August 12, 2025 | 1,700 | 1,765 | 1,765 | 1,770 | 1,672.5 | 242,000 |
| August 08, 2025 | 1,607.5 | 1,595 | 1,595 | 1,620 | 1,570 | 46,000 |
| August 07, 2025 | 1,577.5 | 1,607.5 | 1,607.5 | 1,607.5 | 1,575 | 47,000 |
| August 06, 2025 | 1,560 | 1,577.5 | 1,577.5 | 1,585 | 1,547.5 | 55,600 |
| August 05, 2025 | 1,560 | 1,560 | 1,560 | 1,570 | 1,532.5 | 78,400 |
| August 04, 2025 | 1,500 | 1,570 | 1,570 | 1,572.5 | 1,494 | 130,000 |
| August 01, 2025 | 1,473 | 1,517.5 | 1,517.5 | 1,522.5 | 1,454.5 | 121,400 |
| July 31, 2025 | 1,443 | 1,473 | 1,473 | 1,480 | 1,428 | 74,800 |
| July 30, 2025 | 1,410 | 1,436.5 | 1,436.5 | 1,465 | 1,410 | 82,200 |
| July 29, 2025 | 1,377 | 1,410 | 1,410 | 1,424 | 1,359.5 | 118,200 |
| July 28, 2025 | 1,425 | 1,380.5 | 1,380.5 | 1,441.5 | 1,380 | 88,000 |
| July 25, 2025 | 1,430 | 1,418.5 | 1,418.5 | 1,471 | 1,412.5 | 83,400 |
| July 24, 2025 | 1,444 | 1,430.5 | 1,430.5 | 1,466 | 1,428 | 74,400 |
| July 23, 2025 | 1,469.5 | 1,445.5 | 1,445.5 | 1,486.5 | 1,443 | 101,600 |
| July 22, 2025 | 1,447.5 | 1,470 | 1,470 | 1,505 | 1,444 | 122,400 |