1,519.00
-19(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,527 | 1,519 | 1,519 | 1,544 | 1,508 | 112,900 |
| October 16, 2025 | 1,530 | 1,538 | 1,538 | 1,568 | 1,524 | 224,600 |
| October 15, 2025 | 1,508 | 1,512 | 1,512 | 1,531 | 1,485 | 217,400 |
| October 14, 2025 | 1,466 | 1,486 | 1,486 | 1,510 | 1,466 | 194,100 |
| October 10, 2025 | 1,534 | 1,499 | 1,499 | 1,543 | 1,497 | 174,800 |
| October 09, 2025 | 1,565 | 1,556 | 1,556 | 1,580 | 1,533 | 192,500 |
| October 08, 2025 | 1,600 | 1,561 | 1,561 | 1,624 | 1,558 | 162,100 |
| October 07, 2025 | 1,600 | 1,610 | 1,610 | 1,621 | 1,593 | 156,100 |
| October 06, 2025 | 1,548 | 1,592 | 1,592 | 1,600 | 1,540 | 159,000 |
| October 03, 2025 | 1,542 | 1,524 | 1,524 | 1,569 | 1,523 | 106,800 |
| October 02, 2025 | 1,573 | 1,550 | 1,550 | 1,594 | 1,530 | 244,000 |
| October 01, 2025 | 1,605 | 1,604 | 1,604 | 1,612 | 1,564 | 236,300 |
| September 30, 2025 | 1,597 | 1,618 | 1,618 | 1,633 | 1,582 | 210,600 |
| September 29, 2025 | 1,625 | 1,596 | 1,596 | 1,625 | 1,575 | 172,800 |
| September 26, 2025 | 1,628 | 1,642 | 1,522 | 1,642 | 1,622 | 915,000 |
| September 25, 2025 | 1,616 | 1,608 | 1,490.49 | 1,626 | 1,608 | 600,000 |
| September 24, 2025 | 1,612 | 1,608 | 1,490.49 | 1,622 | 1,600 | 765,000 |
| September 22, 2025 | 1,638 | 1,612 | 1,494.2 | 1,638 | 1,612 | 540,000 |
| September 19, 2025 | 1,602 | 1,630 | 1,510.88 | 1,630 | 1,600 | 1.82M |
| September 18, 2025 | 1,584 | 1,588 | 1,471.95 | 1,592 | 1,576 | 462,500 |
| September 17, 2025 | 1,594 | 1,584 | 1,468.24 | 1,594 | 1,564 | 577,500 |
| September 16, 2025 | 1,604 | 1,594 | 1,477.51 | 1,612 | 1,584 | 727,500 |
| September 12, 2025 | 1,640 | 1,606 | 1,488.63 | 1,640 | 1,606 | 815,000 |
| September 11, 2025 | 1,656 | 1,638 | 1,518.29 | 1,662 | 1,632 | 642,500 |
| September 10, 2025 | 1,640 | 1,644 | 1,523.86 | 1,654 | 1,640 | 440,000 |
| September 09, 2025 | 1,630 | 1,640 | 1,520.15 | 1,658 | 1,622 | 962,500 |
| September 08, 2025 | 1,636 | 1,628 | 1,509.03 | 1,642 | 1,628 | 485,000 |
| September 05, 2025 | 1,620 | 1,622 | 1,503.46 | 1,636 | 1,608 | 637,500 |
| September 04, 2025 | 1,606 | 1,616 | 1,497.9 | 1,622 | 1,594 | 1.04M |
| September 03, 2025 | 1,694 | 1,622 | 1,503.46 | 1,694 | 1,616 | 1.59M |
| September 02, 2025 | 1,710 | 1,694 | 1,570.2 | 1,714 | 1,690 | 762,500 |
| September 01, 2025 | 1,710 | 1,702 | 1,577.62 | 1,716 | 1,686 | 682,500 |
| August 29, 2025 | 1,712 | 1,704 | 1,579.47 | 1,712 | 1,694 | 810,000 |
| August 28, 2025 | 1,718 | 1,712 | 1,586.89 | 1,718 | 1,700 | 150,000 |
| August 27, 2025 | 1,720 | 1,708 | 1,583.18 | 1,732 | 1,708 | 210,000 |
| August 26, 2025 | 1,722 | 1,720 | 1,594.3 | 1,722 | 1,708 | 257,000 |
| August 25, 2025 | 1,746 | 1,720 | 1,594.3 | 1,760 | 1,714 | 247,000 |
| August 22, 2025 | 1,700 | 1,728 | 1,601.72 | 1,754 | 1,688 | 322,500 |
| August 21, 2025 | 1,644 | 1,692 | 1,568.35 | 1,692 | 1,640 | 179,000 |
| August 20, 2025 | 1,660 | 1,654 | 1,533.13 | 1,704 | 1,650 | 339,500 |
| August 19, 2025 | 1,652 | 1,638 | 1,518.29 | 1,652 | 1,632 | 187,500 |
| August 18, 2025 | 1,692 | 1,660 | 1,538.69 | 1,692 | 1,654 | 248,000 |
| August 15, 2025 | 1,704 | 1,662 | 1,540.54 | 1,722 | 1,662 | 354,500 |
| August 14, 2025 | 1,694 | 1,700 | 1,575.76 | 1,718 | 1,690 | 249,000 |
| August 13, 2025 | 1,700 | 1,690 | 1,566.49 | 1,720 | 1,678 | 570,500 |
| August 12, 2025 | 1,646 | 1,696 | 1,572.06 | 1,702 | 1,646 | 587,500 |
| August 08, 2025 | 1,596 | 1,634 | 1,514.59 | 1,634 | 1,548 | 1.07M |
| August 07, 2025 | 1,490 | 1,456 | 1,349.6 | 1,490 | 1,436 | 323,500 |
| August 06, 2025 | 1,488 | 1,498 | 1,388.53 | 1,508 | 1,488 | 274,500 |
| August 05, 2025 | 1,490 | 1,482 | 1,373.7 | 1,492 | 1,476 | 145,000 |
| August 04, 2025 | 1,440 | 1,476 | 1,368.13 | 1,476 | 1,440 | 176,000 |
| August 01, 2025 | 1,452 | 1,470 | 1,362.57 | 1,486 | 1,452 | 288,000 |
| July 31, 2025 | 1,442 | 1,458 | 1,351.45 | 1,460 | 1,438 | 158,500 |
| July 30, 2025 | 1,424 | 1,442 | 1,336.62 | 1,442 | 1,422 | 163,500 |
| July 29, 2025 | 1,412 | 1,424 | 1,319.93 | 1,430 | 1,410 | 183,500 |
| July 28, 2025 | 1,444 | 1,418 | 1,314.37 | 1,446 | 1,412 | 180,000 |
| July 25, 2025 | 1,440 | 1,442 | 1,336.62 | 1,444 | 1,418 | 173,500 |
| July 24, 2025 | 1,406 | 1,438 | 1,332.91 | 1,438 | 1,398 | 274,000 |
| July 23, 2025 | 1,444 | 1,406 | 1,303.25 | 1,446 | 1,406 | 258,500 |
| July 22, 2025 | 1,444 | 1,428 | 1,323.64 | 1,444 | 1,424 | 191,500 |