1,937.00
+3(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,936 | 1,937 | 1,937 | 1,937 | 1,934 | 2,100 |
| October 23, 2025 | 1,933 | 1,934 | 1,934 | 1,934 | 1,930 | 3,500 |
| October 22, 2025 | 1,935 | 1,930 | 1,930 | 1,935 | 1,928 | 1,900 |
| October 21, 2025 | 1,930 | 1,933 | 1,933 | 1,933 | 1,926 | 1,500 |
| October 20, 2025 | 1,933 | 1,930 | 1,930 | 1,934 | 1,929 | 1,200 |
| October 17, 2025 | 1,936 | 1,936 | 1,936 | 1,936 | 1,936 | 0 |
| October 16, 2025 | 1,930 | 1,936 | 1,936 | 1,936 | 1,928 | 3,100 |
| October 15, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,930 | 1,800 |
| October 14, 2025 | 1,930 | 1,935 | 1,935 | 1,936 | 1,926 | 4,700 |
| October 10, 2025 | 1,930 | 1,938 | 1,938 | 1,939 | 1,924 | 4,300 |
| October 09, 2025 | 1,928 | 1,930 | 1,930 | 1,930 | 1,926 | 1,500 |
| October 08, 2025 | 1,923 | 1,929 | 1,929 | 1,930 | 1,923 | 2,000 |
| October 07, 2025 | 1,924 | 1,928 | 1,928 | 1,930 | 1,922 | 3,100 |
| October 06, 2025 | 1,923 | 1,930 | 1,930 | 1,931 | 1,923 | 2,100 |
| October 03, 2025 | 1,923 | 1,923 | 1,923 | 1,930 | 1,920 | 3,200 |
| October 02, 2025 | 1,922 | 1,925 | 1,925 | 1,930 | 1,922 | 1,300 |
| October 01, 2025 | 1,923 | 1,930 | 1,930 | 1,931 | 1,920 | 6,000 |
| September 30, 2025 | 1,928 | 1,929 | 1,929 | 1,930 | 1,923 | 2,100 |
| September 29, 2025 | 1,919 | 1,929 | 1,929 | 1,935 | 1,902 | 3,400 |
| September 26, 2025 | 1,939 | 1,938 | 1,938 | 1,940 | 1,929 | 5,900 |
| September 25, 2025 | 1,937 | 1,935 | 1,935 | 1,939 | 1,926 | 8,000 |
| September 24, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,930 | 2,100 |
| September 22, 2025 | 1,930 | 1,934 | 1,934 | 1,934 | 1,929 | 3,000 |
| September 19, 2025 | 1,927 | 1,928 | 1,928 | 1,931 | 1,915 | 2,700 |
| September 18, 2025 | 1,927 | 1,927 | 1,927 | 1,930 | 1,920 | 3,100 |
| September 17, 2025 | 1,930 | 1,927 | 1,927 | 1,930 | 1,920 | 3,100 |
| September 16, 2025 | 1,930 | 1,928 | 1,928 | 1,930 | 1,924 | 1,500 |
| September 12, 2025 | 1,927 | 1,930 | 1,930 | 1,930 | 1,920 | 500 |
| September 11, 2025 | 1,925 | 1,930 | 1,930 | 1,934 | 1,925 | 1,100 |
| September 10, 2025 | 1,924 | 1,931 | 1,931 | 1,932 | 1,924 | 1,100 |
| September 09, 2025 | 1,930 | 1,923 | 1,923 | 1,934 | 1,922 | 3,100 |
| September 08, 2025 | 1,930 | 1,932 | 1,932 | 1,933 | 1,920 | 4,700 |
| September 05, 2025 | 1,933 | 1,933 | 1,933 | 1,934 | 1,924 | 2,700 |
| September 04, 2025 | 1,930 | 1,933 | 1,933 | 1,934 | 1,923 | 500 |
| September 03, 2025 | 1,927 | 1,923 | 1,923 | 1,930 | 1,915 | 3,500 |
| September 02, 2025 | 1,932 | 1,930 | 1,930 | 1,936 | 1,925 | 700 |
| September 01, 2025 | 1,937 | 1,937 | 1,937 | 1,940 | 1,922 | 6,200 |
| August 29, 2025 | 1,937 | 1,937 | 1,937 | 1,940 | 1,920 | 6,900 |
| August 28, 2025 | 1,920 | 1,925 | 1,925 | 1,925 | 1,916 | 2,600 |
| August 27, 2025 | 1,924 | 1,920 | 1,920 | 1,924 | 1,915 | 4,600 |
| August 26, 2025 | 1,927 | 1,925 | 1,925 | 1,927 | 1,917 | 6,400 |
| August 25, 2025 | 1,912 | 1,916 | 1,916 | 1,916 | 1,910 | 5,500 |
| August 22, 2025 | 1,910 | 1,910 | 1,910 | 1,910 | 1,903 | 1,600 |
| August 21, 2025 | 1,906 | 1,907 | 1,907 | 1,910 | 1,905 | 4,800 |
| August 20, 2025 | 1,904 | 1,904 | 1,904 | 1,909 | 1,902 | 1,500 |
| August 19, 2025 | 1,910 | 1,905 | 1,905 | 1,910 | 1,899 | 7,900 |
| August 18, 2025 | 1,909 | 1,906 | 1,906 | 1,910 | 1,906 | 2,000 |
| August 15, 2025 | 1,910 | 1,906 | 1,906 | 1,910 | 1,906 | 2,400 |
| August 14, 2025 | 1,907 | 1,906 | 1,906 | 1,912 | 1,906 | 2,400 |
| August 13, 2025 | 1,911 | 1,907 | 1,907 | 1,920 | 1,902 | 6,700 |
| August 12, 2025 | 1,901 | 1,910 | 1,910 | 1,962 | 1,900 | 19,400 |
| August 08, 2025 | 1,896 | 1,901 | 1,901 | 1,901 | 1,895 | 2,400 |
| August 07, 2025 | 1,900 | 1,896 | 1,896 | 1,900 | 1,896 | 1,400 |
| August 06, 2025 | 1,900 | 1,900 | 1,900 | 1,901 | 1,896 | 2,000 |
| August 05, 2025 | 1,898 | 1,895 | 1,895 | 1,907 | 1,895 | 4,800 |
| August 04, 2025 | 1,904 | 1,898 | 1,898 | 1,910 | 1,896 | 6,900 |
| August 01, 2025 | 1,913 | 1,905 | 1,905 | 1,913 | 1,905 | 600 |
| July 31, 2025 | 1,904 | 1,906 | 1,906 | 1,913 | 1,904 | 1,600 |
| July 30, 2025 | 1,904 | 1,904 | 1,904 | 1,904 | 1,904 | 600 |
| July 29, 2025 | 1,914 | 1,908 | 1,908 | 1,914 | 1,908 | 400 |