1,646.00
-70(-4.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,700 | 1,646 | 1,646 | 1,709 | 1,622 | 99,800 |
| October 16, 2025 | 1,717 | 1,716 | 1,716 | 1,728 | 1,702 | 62,400 |
| October 15, 2025 | 1,705 | 1,713 | 1,713 | 1,735 | 1,701 | 65,500 |
| October 14, 2025 | 1,636 | 1,694 | 1,694 | 1,694 | 1,636 | 208,400 |
| October 10, 2025 | 1,701 | 1,676 | 1,676 | 1,701 | 1,661 | 176,500 |
| October 09, 2025 | 1,699 | 1,725 | 1,725 | 1,725 | 1,695 | 85,200 |
| October 08, 2025 | 1,698 | 1,692 | 1,692 | 1,715 | 1,686 | 75,200 |
| October 07, 2025 | 1,660 | 1,680 | 1,680 | 1,700 | 1,657 | 75,600 |
| October 06, 2025 | 1,684 | 1,681 | 1,681 | 1,689 | 1,658 | 67,300 |
| October 03, 2025 | 1,621 | 1,658 | 1,658 | 1,658 | 1,621 | 36,600 |
| October 02, 2025 | 1,601 | 1,619 | 1,619 | 1,629 | 1,591 | 58,100 |
| October 01, 2025 | 1,655 | 1,614 | 1,614 | 1,673 | 1,614 | 73,000 |
| September 30, 2025 | 1,750 | 1,694 | 1,694 | 1,750 | 1,682 | 53,100 |
| September 29, 2025 | 1,731 | 1,735 | 1,735 | 1,755 | 1,723 | 49,800 |
| September 26, 2025 | 1,747 | 1,726 | 1,726 | 1,748 | 1,715 | 78,000 |
| September 25, 2025 | 1,714 | 1,734 | 1,734 | 1,736 | 1,712 | 49,900 |
| September 24, 2025 | 1,698 | 1,714 | 1,714 | 1,716 | 1,671 | 49,700 |
| September 22, 2025 | 1,660 | 1,699 | 1,699 | 1,703 | 1,657 | 40,600 |
| September 19, 2025 | 1,676 | 1,659 | 1,659 | 1,686 | 1,655 | 71,000 |
| September 18, 2025 | 1,647 | 1,661 | 1,661 | 1,664 | 1,619 | 54,000 |
| September 17, 2025 | 1,636 | 1,633 | 1,633 | 1,638 | 1,615 | 54,000 |
| September 16, 2025 | 1,620 | 1,654 | 1,654 | 1,657 | 1,620 | 39,700 |
| September 12, 2025 | 1,621 | 1,614 | 1,614 | 1,626 | 1,611 | 25,600 |
| September 11, 2025 | 1,626 | 1,609 | 1,609 | 1,626 | 1,605 | 22,100 |
| September 10, 2025 | 1,630 | 1,625 | 1,625 | 1,630 | 1,616 | 21,400 |
| September 09, 2025 | 1,640 | 1,621 | 1,621 | 1,640 | 1,611 | 24,600 |
| September 08, 2025 | 1,630 | 1,626 | 1,625 | 1,648 | 1,617 | 23,800 |
| September 05, 2025 | 1,602 | 1,612 | 1,612 | 1,618 | 1,598 | 17,800 |
| September 04, 2025 | 1,616 | 1,602 | 1,602 | 1,616 | 1,585 | 27,000 |
| September 03, 2025 | 1,597 | 1,606 | 1,606 | 1,625 | 1,597 | 49,200 |
| September 02, 2025 | 1,595 | 1,596 | 1,596 | 1,620 | 1,595 | 46,100 |
| September 01, 2025 | 1,606 | 1,588 | 1,588 | 1,616 | 1,577 | 55,300 |
| August 29, 2025 | 1,594 | 1,606 | 1,606 | 1,612 | 1,590 | 22,300 |
| August 28, 2025 | 1,598 | 1,604 | 1,604 | 1,614 | 1,588 | 36,100 |
| August 27, 2025 | 1,607 | 1,596 | 1,596 | 1,634 | 1,589 | 51,600 |
| August 26, 2025 | 1,612 | 1,615 | 1,615 | 1,626 | 1,604 | 32,700 |
| August 25, 2025 | 1,631 | 1,614 | 1,614 | 1,640 | 1,613 | 43,400 |
| August 22, 2025 | 1,656 | 1,632 | 1,632 | 1,670 | 1,632 | 37,300 |
| August 21, 2025 | 1,608 | 1,656 | 1,656 | 1,667 | 1,596 | 83,400 |
| August 20, 2025 | 1,615 | 1,608 | 1,608 | 1,624 | 1,601 | 41,500 |
| August 19, 2025 | 1,628 | 1,632 | 1,632 | 1,640 | 1,615 | 59,300 |
| August 18, 2025 | 1,604 | 1,619 | 1,619 | 1,626 | 1,600 | 69,500 |
| August 15, 2025 | 1,562 | 1,588 | 1,588 | 1,595 | 1,550 | 70,800 |
| August 14, 2025 | 1,551 | 1,551 | 1,551 | 1,560 | 1,534 | 56,000 |
| August 13, 2025 | 1,561 | 1,551 | 1,551 | 1,568 | 1,547 | 71,200 |
| August 12, 2025 | 1,550 | 1,561 | 1,561 | 1,571 | 1,547 | 125,400 |
| August 08, 2025 | 1,539 | 1,540 | 1,540 | 1,558 | 1,539 | 46,700 |
| August 07, 2025 | 1,543 | 1,538 | 1,538 | 1,555 | 1,520 | 58,100 |
| August 06, 2025 | 1,515 | 1,540 | 1,540 | 1,543 | 1,513 | 75,200 |
| August 05, 2025 | 1,480 | 1,501 | 1,501 | 1,511 | 1,466 | 65,000 |
| August 04, 2025 | 1,464 | 1,472 | 1,472 | 1,479 | 1,455 | 42,400 |
| August 01, 2025 | 1,500 | 1,494 | 1,494 | 1,525 | 1,494 | 54,700 |
| July 31, 2025 | 1,482 | 1,496 | 1,496 | 1,521 | 1,482 | 69,600 |
| July 30, 2025 | 1,495 | 1,473 | 1,473 | 1,497 | 1,452 | 230,800 |
| July 29, 2025 | 1,450 | 1,483 | 1,483 | 1,487 | 1,450 | 89,000 |
| July 28, 2025 | 1,450 | 1,460 | 1,460 | 1,463 | 1,442 | 88,900 |
| July 25, 2025 | 1,464 | 1,449 | 1,449 | 1,464 | 1,425 | 104,900 |
| July 24, 2025 | 1,449 | 1,456 | 1,456 | 1,468 | 1,442 | 92,200 |
| July 23, 2025 | 1,451 | 1,439 | 1,439 | 1,463 | 1,432 | 92,600 |
| July 22, 2025 | 1,445 | 1,446 | 1,446 | 1,482 | 1,442 | 90,400 |