905.00
-23(-2.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 914 | 905 | 905 | 919 | 904 | 169,100 |
October 16, 2025 | 944 | 928 | 928 | 951 | 925 | 176,400 |
October 15, 2025 | 941 | 943 | 943 | 956 | 941 | 150,100 |
October 14, 2025 | 947 | 937 | 937 | 959 | 932 | 151,100 |
October 10, 2025 | 982 | 962 | 962 | 982 | 956 | 150,500 |
October 09, 2025 | 998 | 991 | 991 | 1,005 | 983 | 130,900 |
October 08, 2025 | 975 | 986 | 986 | 992 | 970 | 141,500 |
October 07, 2025 | 980 | 974 | 974 | 985 | 958 | 128,500 |
October 06, 2025 | 988 | 976 | 976 | 988 | 970 | 115,200 |
October 03, 2025 | 975 | 977 | 977 | 992 | 973 | 110,600 |
October 02, 2025 | 990 | 971 | 971 | 1,006 | 968 | 201,000 |
October 01, 2025 | 1,005 | 970 | 970 | 1,009 | 962 | 431,000 |
September 30, 2025 | 1,030 | 1,015 | 1,015 | 1,034 | 1,005 | 206,100 |
September 29, 2025 | 1,029 | 1,030 | 1,030 | 1,053 | 1,028 | 192,400 |
September 26, 2025 | 1,042 | 1,041 | 1,041 | 1,052 | 1,033 | 253,900 |
September 25, 2025 | 1,055 | 1,046 | 1,046 | 1,058 | 1,045 | 106,600 |
September 24, 2025 | 1,051 | 1,050 | 1,050 | 1,051 | 1,037 | 103,900 |
September 22, 2025 | 1,062 | 1,050 | 1,050 | 1,062 | 1,050 | 99,400 |
September 19, 2025 | 1,076 | 1,051 | 1,051 | 1,076 | 1,038 | 215,000 |
September 18, 2025 | 1,073 | 1,066 | 1,066 | 1,090 | 1,064 | 151,600 |
September 17, 2025 | 1,084 | 1,073 | 1,073 | 1,087 | 1,060 | 167,400 |
September 16, 2025 | 1,074 | 1,090 | 1,090 | 1,105 | 1,070 | 362,000 |
September 12, 2025 | 1,086 | 1,074 | 1,074 | 1,106 | 1,065 | 319,200 |
September 11, 2025 | 1,058 | 1,069 | 1,069 | 1,077 | 1,052 | 345,500 |
September 10, 2025 | 1,035 | 1,028 | 1,028 | 1,039 | 1,019 | 215,100 |
September 09, 2025 | 1,044 | 1,020 | 1,020 | 1,047 | 1,018 | 235,900 |
September 08, 2025 | 1,045 | 1,022 | 1,022 | 1,053 | 1,022 | 292,100 |
September 05, 2025 | 1,044 | 1,038 | 1,038 | 1,045 | 1,030 | 286,600 |
September 04, 2025 | 1,045 | 1,041 | 1,041 | 1,053 | 1,025 | 252,400 |
September 03, 2025 | 1,050 | 1,050 | 1,050 | 1,069 | 1,041 | 384,400 |
September 02, 2025 | 1,091 | 1,060 | 1,060 | 1,092 | 1,053 | 364,000 |
September 01, 2025 | 1,115 | 1,099 | 1,099 | 1,122 | 1,095 | 207,300 |
August 29, 2025 | 1,084 | 1,130 | 1,130 | 1,137 | 1,084 | 368,900 |
August 28, 2025 | 1,090 | 1,085 | 1,085 | 1,090 | 1,069 | 433,500 |
August 27, 2025 | 1,128 | 1,100 | 1,100 | 1,128 | 1,100 | 266,100 |
August 26, 2025 | 1,144 | 1,135 | 1,135 | 1,145 | 1,125 | 148,900 |
August 25, 2025 | 1,167 | 1,150 | 1,150 | 1,176 | 1,133 | 250,300 |
August 22, 2025 | 1,188 | 1,154 | 1,154 | 1,199 | 1,153 | 224,700 |
August 21, 2025 | 1,213 | 1,198 | 1,198 | 1,218 | 1,185 | 274,500 |
August 20, 2025 | 1,170 | 1,212 | 1,212 | 1,216 | 1,157 | 371,200 |
August 19, 2025 | 1,149 | 1,160 | 1,160 | 1,190 | 1,131 | 769,100 |
August 18, 2025 | 1,060 | 1,124 | 1,124 | 1,124 | 1,060 | 658,100 |
August 15, 2025 | 1,118 | 1,047 | 1,047 | 1,172 | 1,047 | 1.52M |
August 14, 2025 | 1,240 | 1,262 | 1,262 | 1,262 | 1,212 | 367,900 |
August 13, 2025 | 1,211 | 1,230 | 1,230 | 1,230 | 1,195 | 175,200 |
August 12, 2025 | 1,205 | 1,210 | 1,210 | 1,229 | 1,200 | 276,300 |
August 08, 2025 | 1,209 | 1,198 | 1,198 | 1,211 | 1,196 | 113,900 |
August 07, 2025 | 1,200 | 1,208 | 1,208 | 1,209 | 1,186 | 166,900 |
August 06, 2025 | 1,192 | 1,198 | 1,198 | 1,203 | 1,183 | 103,800 |
August 05, 2025 | 1,198 | 1,199 | 1,199 | 1,209 | 1,191 | 118,500 |
August 04, 2025 | 1,192 | 1,198 | 1,198 | 1,219 | 1,189 | 198,400 |
August 01, 2025 | 1,220 | 1,203 | 1,203 | 1,220 | 1,190 | 194,700 |
July 31, 2025 | 1,183 | 1,220 | 1,220 | 1,220 | 1,170 | 369,800 |
July 30, 2025 | 1,125 | 1,176 | 1,176 | 1,191 | 1,124 | 460,500 |
July 29, 2025 | 1,121 | 1,118 | 1,118 | 1,136 | 1,113 | 149,300 |
July 28, 2025 | 1,110 | 1,113 | 1,113 | 1,132 | 1,105 | 152,400 |
July 25, 2025 | 1,093 | 1,104 | 1,104 | 1,109 | 1,087 | 68,800 |
July 24, 2025 | 1,085 | 1,091 | 1,091 | 1,097 | 1,081 | 99,300 |
July 23, 2025 | 1,078 | 1,076 | 1,076 | 1,086 | 1,053 | 121,400 |
July 22, 2025 | 1,096 | 1,078 | 1,078 | 1,106 | 1,070 | 132,000 |