1,067.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,076 | 1,067 | 1,067 | 1,076 | 1,067 | 37,400 |
| October 17, 2025 | 1,075 | 1,066 | 1,066 | 1,075 | 1,061 | 26,000 |
| October 16, 2025 | 1,079 | 1,071 | 1,071 | 1,079 | 1,070 | 29,800 |
| October 15, 2025 | 1,056 | 1,073 | 1,073 | 1,074 | 1,056 | 28,300 |
| October 14, 2025 | 1,043 | 1,054 | 1,054 | 1,058 | 1,040 | 52,400 |
| October 10, 2025 | 1,088 | 1,064 | 1,064 | 1,091 | 1,063 | 46,000 |
| October 09, 2025 | 1,094 | 1,099 | 1,099 | 1,111 | 1,091 | 47,200 |
| October 08, 2025 | 1,090 | 1,081 | 1,081 | 1,096 | 1,081 | 16,400 |
| October 07, 2025 | 1,089 | 1,090 | 1,090 | 1,099 | 1,089 | 21,800 |
| October 06, 2025 | 1,094 | 1,092 | 1,092 | 1,095 | 1,081 | 34,900 |
| October 03, 2025 | 1,061 | 1,078 | 1,078 | 1,081 | 1,061 | 24,600 |
| October 02, 2025 | 1,055 | 1,058 | 1,058 | 1,067 | 1,050 | 38,800 |
| October 01, 2025 | 1,084 | 1,058 | 1,058 | 1,086 | 1,058 | 58,200 |
| September 30, 2025 | 1,107 | 1,096 | 1,096 | 1,107 | 1,087 | 37,900 |
| September 29, 2025 | 1,114 | 1,106 | 1,106 | 1,119 | 1,102 | 41,400 |
| September 26, 2025 | 1,131 | 1,139 | 1,114 | 1,143 | 1,131 | 47,500 |
| September 25, 2025 | 1,121 | 1,131 | 1,106.18 | 1,131 | 1,121 | 28,500 |
| September 24, 2025 | 1,128 | 1,121 | 1,096.4 | 1,128 | 1,116 | 49,900 |
| September 22, 2025 | 1,122 | 1,125 | 1,100.31 | 1,131 | 1,122 | 35,500 |
| September 19, 2025 | 1,136 | 1,126 | 1,126 | 1,140 | 1,123 | 50,800 |
| September 18, 2025 | 1,145 | 1,132 | 1,132 | 1,145 | 1,131 | 35,800 |
| September 17, 2025 | 1,145 | 1,132 | 1,132 | 1,145 | 1,131 | 35,800 |
| September 16, 2025 | 1,150 | 1,142 | 1,142 | 1,150 | 1,137 | 34,100 |
| September 12, 2025 | 1,130 | 1,137 | 1,137 | 1,138 | 1,129 | 28,900 |
| September 11, 2025 | 1,137 | 1,127 | 1,127 | 1,141 | 1,123 | 26,200 |
| September 10, 2025 | 1,147 | 1,137 | 1,137 | 1,149 | 1,135 | 25,300 |
| September 09, 2025 | 1,163 | 1,145 | 1,145 | 1,165 | 1,144 | 30,900 |
| September 08, 2025 | 1,155 | 1,157 | 1,157 | 1,162 | 1,151 | 30,000 |
| September 05, 2025 | 1,135 | 1,149 | 1,149 | 1,149 | 1,135 | 34,600 |
| September 04, 2025 | 1,123 | 1,134 | 1,134 | 1,140 | 1,122 | 28,400 |
| September 03, 2025 | 1,134 | 1,123 | 1,123 | 1,146 | 1,123 | 52,600 |
| September 02, 2025 | 1,139 | 1,130 | 1,130 | 1,142 | 1,128 | 38,400 |
| September 01, 2025 | 1,122 | 1,135 | 1,135 | 1,135 | 1,118 | 30,200 |
| August 29, 2025 | 1,123 | 1,128 | 1,128 | 1,131 | 1,119 | 24,600 |
| August 28, 2025 | 1,128 | 1,126 | 1,126 | 1,129 | 1,121 | 24,800 |
| August 27, 2025 | 1,127 | 1,129 | 1,129 | 1,133 | 1,118 | 40,800 |
| August 26, 2025 | 1,144 | 1,130 | 1,130 | 1,148 | 1,130 | 30,100 |
| August 25, 2025 | 1,140 | 1,148 | 1,148 | 1,153 | 1,139 | 30,900 |
| August 22, 2025 | 1,129 | 1,137 | 1,137 | 1,141 | 1,122 | 55,000 |
| August 21, 2025 | 1,132 | 1,131 | 1,131 | 1,139 | 1,128 | 13,100 |
| August 20, 2025 | 1,133 | 1,130 | 1,130 | 1,140 | 1,130 | 16,500 |
| August 19, 2025 | 1,133 | 1,132 | 1,132 | 1,136 | 1,128 | 16,600 |
| August 18, 2025 | 1,137 | 1,133 | 1,133 | 1,140 | 1,130 | 29,700 |
| August 15, 2025 | 1,128 | 1,133 | 1,133 | 1,136 | 1,122 | 23,200 |
| August 14, 2025 | 1,121 | 1,127 | 1,127 | 1,130 | 1,115 | 34,100 |
| August 13, 2025 | 1,135 | 1,128 | 1,128 | 1,135 | 1,115 | 53,600 |
| August 12, 2025 | 1,145 | 1,131 | 1,131 | 1,145 | 1,130 | 27,500 |
| August 08, 2025 | 1,145 | 1,139 | 1,139 | 1,147 | 1,136 | 21,300 |
| August 07, 2025 | 1,145 | 1,137 | 1,137 | 1,145 | 1,131 | 19,600 |
| August 06, 2025 | 1,142 | 1,148 | 1,148 | 1,154 | 1,139 | 29,900 |
| August 05, 2025 | 1,137 | 1,148 | 1,148 | 1,149 | 1,120 | 56,000 |
| August 04, 2025 | 1,128 | 1,107 | 1,107 | 1,159 | 1,082 | 125,800 |
| August 01, 2025 | 1,131 | 1,139 | 1,139 | 1,139 | 1,125 | 25,800 |
| July 31, 2025 | 1,120 | 1,131 | 1,131 | 1,133 | 1,117 | 28,400 |
| July 30, 2025 | 1,112 | 1,113 | 1,113 | 1,119 | 1,109 | 16,600 |
| July 29, 2025 | 1,111 | 1,115 | 1,115 | 1,118 | 1,106 | 21,700 |
| July 28, 2025 | 1,117 | 1,121 | 1,121 | 1,130 | 1,115 | 28,200 |
| July 25, 2025 | 1,124 | 1,111 | 1,111 | 1,126 | 1,100 | 31,700 |
| July 24, 2025 | 1,113 | 1,122 | 1,122 | 1,125 | 1,109 | 51,400 |
| July 23, 2025 | 1,110 | 1,112 | 1,112 | 1,143 | 1,107 | 66,500 |