1,020.00
-10(-0.97%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,022 | 1,020 | 1,020 | 1,024 | 1,014 | 55,500 |
October 16, 2025 | 1,035 | 1,030 | 1,030 | 1,037 | 1,026 | 38,000 |
October 15, 2025 | 1,021 | 1,033 | 1,033 | 1,035 | 1,021 | 21,000 |
October 14, 2025 | 1,010 | 1,021 | 1,021 | 1,029 | 1,007 | 74,900 |
October 10, 2025 | 1,048 | 1,040 | 1,040 | 1,048 | 1,038 | 22,900 |
October 09, 2025 | 1,046 | 1,048 | 1,048 | 1,051 | 1,039 | 42,300 |
October 08, 2025 | 1,045 | 1,046 | 1,046 | 1,054 | 1,042 | 42,100 |
October 07, 2025 | 1,055 | 1,050 | 1,050 | 1,057 | 1,044 | 42,200 |
October 06, 2025 | 1,056 | 1,053 | 1,053 | 1,056 | 1,036 | 63,100 |
October 03, 2025 | 1,018 | 1,026 | 1,026 | 1,032 | 1,015 | 28,200 |
October 02, 2025 | 1,031 | 1,018 | 1,018 | 1,034 | 1,015 | 55,100 |
October 01, 2025 | 1,057 | 1,031 | 1,031 | 1,057 | 1,030 | 73,600 |
September 30, 2025 | 1,076 | 1,059 | 1,059 | 1,078 | 1,058 | 59,100 |
September 29, 2025 | 1,100 | 1,083 | 1,083 | 1,112 | 1,083 | 25,200 |
September 26, 2025 | 1,098 | 1,100 | 1,100 | 1,103 | 1,093 | 14,900 |
September 25, 2025 | 1,103 | 1,098 | 1,098 | 1,110 | 1,091 | 27,800 |
September 24, 2025 | 1,113 | 1,099 | 1,099 | 1,118 | 1,099 | 36,300 |
September 22, 2025 | 1,110 | 1,108 | 1,108 | 1,117 | 1,103 | 22,700 |
September 19, 2025 | 1,098 | 1,108 | 1,108 | 1,110 | 1,085 | 39,500 |
September 18, 2025 | 1,080 | 1,095 | 1,095 | 1,095 | 1,076 | 37,900 |
September 17, 2025 | 1,085 | 1,078 | 1,078 | 1,089 | 1,077 | 20,500 |
September 16, 2025 | 1,078 | 1,086 | 1,086 | 1,088 | 1,074 | 28,500 |
September 12, 2025 | 1,075 | 1,074 | 1,074 | 1,081 | 1,071 | 27,000 |
September 11, 2025 | 1,080 | 1,081 | 1,081 | 1,084 | 1,075 | 11,400 |
September 10, 2025 | 1,075 | 1,080 | 1,080 | 1,083 | 1,075 | 16,000 |
September 09, 2025 | 1,082 | 1,075 | 1,075 | 1,092 | 1,075 | 34,900 |
September 08, 2025 | 1,080 | 1,082 | 1,082 | 1,090 | 1,079 | 34,400 |
September 05, 2025 | 1,062 | 1,070 | 1,070 | 1,080 | 1,062 | 30,700 |
September 04, 2025 | 1,053 | 1,062 | 1,062 | 1,063 | 1,053 | 12,400 |
September 03, 2025 | 1,062 | 1,053 | 1,053 | 1,066 | 1,053 | 24,800 |
September 02, 2025 | 1,070 | 1,069 | 1,069 | 1,071 | 1,063 | 13,500 |
September 01, 2025 | 1,058 | 1,065 | 1,065 | 1,067 | 1,058 | 17,900 |
August 29, 2025 | 1,056 | 1,065 | 1,065 | 1,069 | 1,051 | 19,100 |
August 28, 2025 | 1,059 | 1,052 | 1,052 | 1,062 | 1,047 | 49,100 |
August 27, 2025 | 1,075 | 1,061 | 1,061 | 1,075 | 1,059 | 18,200 |
August 26, 2025 | 1,079 | 1,069 | 1,069 | 1,079 | 1,069 | 20,500 |
August 25, 2025 | 1,079 | 1,077 | 1,077 | 1,081 | 1,075 | 28,900 |
August 22, 2025 | 1,068 | 1,073 | 1,073 | 1,074 | 1,060 | 26,300 |
August 21, 2025 | 1,064 | 1,062 | 1,062 | 1,067 | 1,060 | 23,200 |
August 20, 2025 | 1,075 | 1,066 | 1,066 | 1,075 | 1,065 | 15,500 |
August 19, 2025 | 1,066 | 1,075 | 1,075 | 1,076 | 1,064 | 36,400 |
August 18, 2025 | 1,063 | 1,071 | 1,071 | 1,071 | 1,056 | 48,500 |
August 15, 2025 | 1,060 | 1,055 | 1,055 | 1,065 | 1,053 | 38,800 |
August 14, 2025 | 1,059 | 1,060 | 1,060 | 1,069 | 1,057 | 41,500 |
August 13, 2025 | 1,062 | 1,058 | 1,058 | 1,066 | 1,057 | 46,800 |
August 12, 2025 | 1,079 | 1,060 | 1,060 | 1,083 | 1,060 | 59,100 |
August 08, 2025 | 1,088 | 1,073 | 1,073 | 1,088 | 1,065 | 85,200 |
August 07, 2025 | 1,080 | 1,086 | 1,086 | 1,107 | 1,075 | 154,500 |
August 06, 2025 | 1,120 | 1,126 | 1,126 | 1,136 | 1,109 | 102,700 |
August 05, 2025 | 1,105 | 1,105 | 1,105 | 1,111 | 1,098 | 53,800 |
August 04, 2025 | 1,078 | 1,104 | 1,104 | 1,104 | 1,074 | 63,500 |
August 01, 2025 | 1,072 | 1,092 | 1,092 | 1,094 | 1,072 | 33,500 |
July 31, 2025 | 1,080 | 1,077 | 1,077 | 1,085 | 1,068 | 21,000 |
July 30, 2025 | 1,067 | 1,076 | 1,076 | 1,079 | 1,064 | 14,200 |
July 29, 2025 | 1,081 | 1,071 | 1,071 | 1,081 | 1,060 | 48,900 |
July 28, 2025 | 1,090 | 1,082 | 1,082 | 1,095 | 1,082 | 22,300 |
July 25, 2025 | 1,093 | 1,090 | 1,090 | 1,096 | 1,082 | 27,500 |
July 24, 2025 | 1,090 | 1,083 | 1,083 | 1,092 | 1,079 | 31,300 |
July 23, 2025 | 1,085 | 1,079 | 1,079 | 1,085 | 1,071 | 22,500 |
July 22, 2025 | 1,076 | 1,070 | 1,070 | 1,087 | 1,070 | 22,100 |