1,503.00
-16(-1.05%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,523.5 | 1,503 | 1,503 | 1,529 | 1,503 | 1.58M |
October 16, 2025 | 1,516 | 1,519 | 1,519 | 1,521.5 | 1,506 | 1.08M |
October 15, 2025 | 1,510 | 1,516 | 1,516 | 1,523.5 | 1,505 | 1.08M |
October 14, 2025 | 1,533 | 1,517.5 | 1,517.5 | 1,549 | 1,510 | 1.33M |
October 10, 2025 | 1,559.5 | 1,571 | 1,571 | 1,574.5 | 1,557 | 1.33M |
October 09, 2025 | 1,564 | 1,562.5 | 1,562.5 | 1,576.5 | 1,552 | 1.52M |
October 08, 2025 | 1,570 | 1,578.5 | 1,578.5 | 1,605 | 1,570 | 1.62M |
October 07, 2025 | 1,608.5 | 1,570 | 1,570 | 1,615 | 1,565.5 | 2.38M |
October 06, 2025 | 1,650 | 1,619.5 | 1,619.5 | 1,658 | 1,614.5 | 2.26M |
October 03, 2025 | 1,650 | 1,641.5 | 1,641.5 | 1,660.5 | 1,639 | 1.58M |
October 02, 2025 | 1,665 | 1,667 | 1,667 | 1,675 | 1,645.5 | 1.24M |
October 01, 2025 | 1,644.5 | 1,642 | 1,642 | 1,656.5 | 1,624.5 | 1.98M |
September 30, 2025 | 1,631 | 1,639.5 | 1,639.5 | 1,651 | 1,631 | 1.19M |
September 29, 2025 | 1,640 | 1,628.5 | 1,628.5 | 1,648 | 1,616.5 | 1.13M |
September 26, 2025 | 1,623 | 1,635 | 1,635 | 1,643.5 | 1,621 | 1.49M |
September 25, 2025 | 1,643 | 1,640.5 | 1,640.5 | 1,648 | 1,630.5 | 1.22M |
September 24, 2025 | 1,650 | 1,629 | 1,629 | 1,657.5 | 1,612.5 | 1.57M |
September 22, 2025 | 1,635.5 | 1,646 | 1,646 | 1,655.5 | 1,627 | 997,100 |
September 19, 2025 | 1,660 | 1,650 | 1,650 | 1,678 | 1,642 | 2.09M |
September 18, 2025 | 1,657 | 1,650 | 1,650 | 1,660 | 1,645 | 1.07M |
September 17, 2025 | 1,649.5 | 1,638.5 | 1,638.5 | 1,658.5 | 1,629 | 1.22M |
September 16, 2025 | 1,633.5 | 1,650 | 1,650 | 1,665 | 1,632 | 1.41M |
September 12, 2025 | 1,658 | 1,619.5 | 1,619.5 | 1,665.5 | 1,615.5 | 1.62M |
September 11, 2025 | 1,658 | 1,619.5 | 1,619.5 | 1,665.5 | 1,615.5 | 1.62M |
September 10, 2025 | 1,650.5 | 1,646.5 | 1,646.5 | 1,660.5 | 1,643 | 1.48M |
September 09, 2025 | 1,632 | 1,650.5 | 1,650.5 | 1,656 | 1,630 | 1.53M |
September 08, 2025 | 1,649 | 1,641 | 1,641 | 1,649 | 1,627 | 1.01M |
September 05, 2025 | 1,613 | 1,614 | 1,614 | 1,626.5 | 1,605.5 | 1.33M |
September 04, 2025 | 1,620 | 1,625 | 1,625 | 1,630 | 1,612.5 | 1.29M |
September 03, 2025 | 1,614 | 1,608.5 | 1,608.5 | 1,626 | 1,599.5 | 1.41M |
September 02, 2025 | 1,589.5 | 1,600.5 | 1,600.5 | 1,614 | 1,589 | 1.15M |
September 01, 2025 | 1,562 | 1,589.5 | 1,589.5 | 1,591 | 1,553 | 1.16M |
August 29, 2025 | 1,559 | 1,562.5 | 1,562.5 | 1,575.5 | 1,559 | 1.24M |
August 28, 2025 | 1,567 | 1,559 | 1,559 | 1,576 | 1,559 | 1.3M |
August 27, 2025 | 1,528 | 1,567 | 1,567 | 1,571.5 | 1,525 | 1.37M |
August 26, 2025 | 1,541 | 1,538 | 1,538 | 1,559 | 1,518.5 | 2.26M |
August 25, 2025 | 1,566 | 1,541.5 | 1,541.5 | 1,568.5 | 1,533 | 1.23M |
August 22, 2025 | 1,572.5 | 1,575 | 1,575 | 1,599.5 | 1,567 | 1.96M |
August 21, 2025 | 1,592 | 1,567.5 | 1,567.5 | 1,596.5 | 1,563 | 1.28M |
August 20, 2025 | 1,600 | 1,585.5 | 1,585.5 | 1,603 | 1,585.5 | 1.13M |
August 19, 2025 | 1,577 | 1,590.5 | 1,590.5 | 1,602 | 1,574 | 1.33M |
August 18, 2025 | 1,591 | 1,582 | 1,582 | 1,610.5 | 1,578 | 1.75M |
August 15, 2025 | 1,552 | 1,575.5 | 1,575.5 | 1,586 | 1,548 | 1.83M |
August 14, 2025 | 1,527 | 1,541 | 1,541 | 1,545.5 | 1,518.5 | 1.71M |
August 13, 2025 | 1,490 | 1,527 | 1,527 | 1,553 | 1,488 | 2.9M |
August 12, 2025 | 1,483 | 1,476 | 1,476 | 1,506.5 | 1,469 | 3.98M |
August 08, 2025 | 1,549.5 | 1,483 | 1,483 | 1,561 | 1,460 | 4.97M |
August 07, 2025 | 1,650 | 1,665 | 1,665 | 1,678 | 1,647.5 | 1.17M |
August 06, 2025 | 1,651 | 1,661 | 1,661 | 1,678 | 1,651 | 1.36M |
August 05, 2025 | 1,662 | 1,648.5 | 1,648.5 | 1,676 | 1,648 | 810,800 |
August 04, 2025 | 1,661 | 1,659.5 | 1,659.5 | 1,673 | 1,644 | 1.3M |
August 01, 2025 | 1,670 | 1,672 | 1,672 | 1,685.5 | 1,669.5 | 1.09M |
July 31, 2025 | 1,675 | 1,669.5 | 1,669.5 | 1,684 | 1,663.5 | 1.41M |
July 30, 2025 | 1,655 | 1,663.5 | 1,663.5 | 1,672 | 1,655 | 1.42M |
July 29, 2025 | 1,645 | 1,661.5 | 1,661.5 | 1,667 | 1,645 | 1.31M |
July 28, 2025 | 1,669 | 1,659 | 1,659 | 1,682.5 | 1,654 | 1.34M |
July 25, 2025 | 1,685.5 | 1,684.5 | 1,684.5 | 1,691.5 | 1,670 | 1.09M |
July 24, 2025 | 1,665.5 | 1,680.5 | 1,680.5 | 1,693.5 | 1,665 | 1.25M |
July 23, 2025 | 1,660 | 1,670 | 1,670 | 1,689.5 | 1,655 | 1.67M |
July 22, 2025 | 1,668 | 1,664 | 1,664 | 1,683 | 1,658 | 913,700 |