1,217.00
-16(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,232 | 1,217 | 1,217 | 1,233 | 1,211 | 47,500 |
| October 16, 2025 | 1,208 | 1,233 | 1,233 | 1,243 | 1,208 | 96,200 |
| October 15, 2025 | 1,185 | 1,196 | 1,196 | 1,201 | 1,173 | 134,200 |
| October 14, 2025 | 1,236 | 1,162 | 1,162 | 1,236 | 1,142 | 277,300 |
| October 10, 2025 | 1,180 | 1,184 | 1,184 | 1,191 | 1,162 | 103,800 |
| October 09, 2025 | 1,196 | 1,191 | 1,191 | 1,208 | 1,186 | 45,700 |
| October 08, 2025 | 1,211 | 1,194 | 1,194 | 1,221 | 1,194 | 45,300 |
| October 07, 2025 | 1,212 | 1,201 | 1,201 | 1,230 | 1,192 | 47,300 |
| October 06, 2025 | 1,215 | 1,212 | 1,212 | 1,221 | 1,205 | 35,000 |
| October 03, 2025 | 1,195 | 1,204 | 1,204 | 1,212 | 1,195 | 26,500 |
| October 02, 2025 | 1,186 | 1,192 | 1,192 | 1,197 | 1,174 | 47,600 |
| October 01, 2025 | 1,222 | 1,184 | 1,184 | 1,222 | 1,181 | 72,900 |
| September 30, 2025 | 1,250 | 1,230 | 1,230 | 1,250 | 1,221 | 46,100 |
| September 29, 2025 | 1,259 | 1,242 | 1,242 | 1,259 | 1,231 | 41,900 |
| September 26, 2025 | 1,247 | 1,250 | 1,250 | 1,255 | 1,241 | 76,200 |
| September 25, 2025 | 1,232 | 1,247 | 1,247 | 1,247 | 1,232 | 70,200 |
| September 24, 2025 | 1,227 | 1,232 | 1,232 | 1,232 | 1,215 | 43,400 |
| September 22, 2025 | 1,224 | 1,227 | 1,227 | 1,234 | 1,215 | 51,400 |
| September 19, 2025 | 1,199 | 1,224 | 1,224 | 1,224 | 1,199 | 191,700 |
| September 18, 2025 | 1,202 | 1,203 | 1,203 | 1,205 | 1,184 | 64,600 |
| September 17, 2025 | 1,213 | 1,202 | 1,202 | 1,213 | 1,199 | 64,600 |
| September 16, 2025 | 1,223 | 1,213 | 1,213 | 1,223 | 1,200 | 64,800 |
| September 12, 2025 | 1,221 | 1,230 | 1,230 | 1,232 | 1,208 | 57,000 |
| September 11, 2025 | 1,228 | 1,215 | 1,215 | 1,234 | 1,207 | 57,000 |
| September 10, 2025 | 1,242 | 1,237 | 1,237 | 1,247 | 1,231 | 47,900 |
| September 09, 2025 | 1,246 | 1,244 | 1,244 | 1,263 | 1,241 | 51,600 |
| September 08, 2025 | 1,234 | 1,240 | 1,240 | 1,242 | 1,231 | 30,200 |
| September 05, 2025 | 1,226 | 1,234 | 1,234 | 1,240 | 1,226 | 26,400 |
| September 04, 2025 | 1,235 | 1,225 | 1,225 | 1,238 | 1,217 | 37,000 |
| September 03, 2025 | 1,240 | 1,228 | 1,228 | 1,240 | 1,221 | 42,200 |
| September 02, 2025 | 1,237 | 1,233 | 1,233 | 1,253 | 1,233 | 36,500 |
| September 01, 2025 | 1,226 | 1,232 | 1,232 | 1,245 | 1,222 | 46,300 |
| August 29, 2025 | 1,239 | 1,226 | 1,226 | 1,239 | 1,222 | 49,500 |
| August 28, 2025 | 1,245 | 1,245 | 1,245 | 1,249 | 1,236 | 32,600 |
| August 27, 2025 | 1,237 | 1,245 | 1,245 | 1,246 | 1,234 | 38,600 |
| August 26, 2025 | 1,249 | 1,240 | 1,240 | 1,257 | 1,240 | 53,300 |
| August 25, 2025 | 1,272 | 1,247 | 1,247 | 1,279 | 1,247 | 44,600 |
| August 22, 2025 | 1,273 | 1,271 | 1,271 | 1,281 | 1,270 | 42,300 |
| August 21, 2025 | 1,269 | 1,270 | 1,270 | 1,281 | 1,263 | 40,400 |
| August 20, 2025 | 1,278 | 1,269 | 1,269 | 1,285 | 1,269 | 39,300 |
| August 19, 2025 | 1,281 | 1,286 | 1,286 | 1,292 | 1,277 | 30,100 |
| August 18, 2025 | 1,280 | 1,281 | 1,281 | 1,311 | 1,273 | 83,300 |
| August 15, 2025 | 1,268 | 1,273 | 1,273 | 1,279 | 1,254 | 52,700 |
| August 14, 2025 | 1,250 | 1,268 | 1,268 | 1,272 | 1,250 | 51,200 |
| August 13, 2025 | 1,244 | 1,254 | 1,254 | 1,256 | 1,243 | 41,700 |
| August 12, 2025 | 1,250 | 1,243 | 1,243 | 1,258 | 1,237 | 63,100 |
| August 08, 2025 | 1,235 | 1,243 | 1,243 | 1,247 | 1,219 | 62,100 |
| August 07, 2025 | 1,224 | 1,230 | 1,230 | 1,244 | 1,221 | 78,600 |
| August 06, 2025 | 1,220 | 1,224 | 1,224 | 1,229 | 1,216 | 37,000 |
| August 05, 2025 | 1,213 | 1,215 | 1,215 | 1,223 | 1,205 | 48,900 |
| August 04, 2025 | 1,200 | 1,213 | 1,213 | 1,214 | 1,196 | 57,100 |
| August 01, 2025 | 1,218 | 1,213 | 1,213 | 1,225 | 1,207 | 59,600 |
| July 31, 2025 | 1,199 | 1,209 | 1,209 | 1,222 | 1,196 | 97,500 |
| July 30, 2025 | 1,186 | 1,196 | 1,196 | 1,214 | 1,186 | 177,400 |
| July 29, 2025 | 1,185 | 1,186 | 1,186 | 1,194 | 1,180 | 122,000 |
| July 28, 2025 | 1,194 | 1,186 | 1,186 | 1,200 | 1,184 | 77,600 |
| July 25, 2025 | 1,161 | 1,199 | 1,199 | 1,199 | 1,160 | 102,900 |
| July 24, 2025 | 1,149 | 1,161 | 1,161 | 1,174 | 1,149 | 71,300 |
| July 23, 2025 | 1,151 | 1,150 | 1,150 | 1,160 | 1,145 | 83,000 |
| July 22, 2025 | 1,142 | 1,151 | 1,151 | 1,178 | 1,140 | 108,300 |