1,199.00
-5(-0.42%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 1,199 | 1,199 | 1,199 | 1,218 | 1,199 | 27,800 |
October 02, 2025 | 1,205 | 1,204 | 1,204 | 1,215 | 1,190 | 25,700 |
October 01, 2025 | 1,221 | 1,192 | 1,192 | 1,222 | 1,192 | 58,600 |
September 30, 2025 | 1,220 | 1,225 | 1,225 | 1,236 | 1,219 | 52,900 |
September 29, 2025 | 1,222 | 1,220 | 1,220 | 1,234 | 1,210 | 55,700 |
September 26, 2025 | 1,227 | 1,227 | 1,227 | 1,234 | 1,219 | 74,200 |
September 25, 2025 | 1,200 | 1,211 | 1,211 | 1,214 | 1,189 | 57,700 |
September 24, 2025 | 1,173 | 1,206 | 1,206 | 1,206 | 1,173 | 97,100 |
September 22, 2025 | 1,162 | 1,166 | 1,166 | 1,180 | 1,162 | 65,400 |
September 19, 2025 | 1,174 | 1,159 | 1,159 | 1,189 | 1,159 | 500,900 |
September 18, 2025 | 1,170 | 1,174 | 1,174 | 1,180 | 1,166 | 55,300 |
September 17, 2025 | 1,152 | 1,172 | 1,172 | 1,180 | 1,146 | 68,700 |
September 16, 2025 | 1,141 | 1,153 | 1,153 | 1,156 | 1,133 | 68,700 |
September 12, 2025 | 1,149 | 1,140 | 1,140 | 1,152 | 1,139 | 38,600 |
September 11, 2025 | 1,149 | 1,144 | 1,144 | 1,149 | 1,135 | 29,300 |
September 10, 2025 | 1,144 | 1,150 | 1,150 | 1,150 | 1,132 | 31,300 |
September 09, 2025 | 1,147 | 1,142 | 1,142 | 1,156 | 1,132 | 28,400 |
September 08, 2025 | 1,146 | 1,146 | 1,146 | 1,153 | 1,143 | 24,500 |
September 05, 2025 | 1,140 | 1,141 | 1,141 | 1,158 | 1,137 | 69,100 |
September 04, 2025 | 1,127 | 1,132 | 1,132 | 1,134 | 1,122 | 24,000 |
September 03, 2025 | 1,130 | 1,127 | 1,127 | 1,137 | 1,121 | 35,500 |
September 02, 2025 | 1,121 | 1,128 | 1,128 | 1,139 | 1,121 | 41,400 |
September 01, 2025 | 1,110 | 1,116 | 1,116 | 1,122 | 1,104 | 22,300 |
August 29, 2025 | 1,119 | 1,109 | 1,109 | 1,119 | 1,109 | 42,900 |
August 28, 2025 | 1,123 | 1,119 | 1,119 | 1,123 | 1,114 | 36,900 |
August 27, 2025 | 1,119 | 1,125 | 1,125 | 1,133 | 1,119 | 39,300 |
August 26, 2025 | 1,139 | 1,119 | 1,119 | 1,141 | 1,119 | 52,100 |
August 25, 2025 | 1,140 | 1,140 | 1,140 | 1,149 | 1,128 | 51,700 |
August 22, 2025 | 1,129 | 1,135 | 1,135 | 1,140 | 1,120 | 44,500 |
August 21, 2025 | 1,131 | 1,126 | 1,126 | 1,134 | 1,120 | 41,000 |
August 20, 2025 | 1,151 | 1,134 | 1,134 | 1,151 | 1,133 | 37,700 |
August 19, 2025 | 1,166 | 1,151 | 1,151 | 1,166 | 1,150 | 23,100 |
August 18, 2025 | 1,148 | 1,160 | 1,160 | 1,161 | 1,148 | 32,300 |
August 15, 2025 | 1,160 | 1,148 | 1,148 | 1,160 | 1,135 | 46,100 |
August 14, 2025 | 1,185 | 1,157 | 1,157 | 1,194 | 1,155 | 37,600 |
August 13, 2025 | 1,170 | 1,184 | 1,184 | 1,189 | 1,165 | 45,900 |
August 12, 2025 | 1,150 | 1,168 | 1,168 | 1,169 | 1,134 | 77,200 |
August 08, 2025 | 1,147 | 1,149 | 1,149 | 1,155 | 1,138 | 51,700 |
August 07, 2025 | 1,117 | 1,144 | 1,144 | 1,170 | 1,101 | 155,400 |
August 06, 2025 | 1,119 | 1,127 | 1,127 | 1,128 | 1,117 | 32,800 |
August 05, 2025 | 1,114 | 1,116 | 1,116 | 1,118 | 1,105 | 16,200 |
August 04, 2025 | 1,102 | 1,115 | 1,115 | 1,115 | 1,100 | 27,300 |
August 01, 2025 | 1,110 | 1,121 | 1,121 | 1,127 | 1,104 | 36,500 |
July 31, 2025 | 1,109 | 1,110 | 1,110 | 1,113 | 1,102 | 17,400 |
July 30, 2025 | 1,113 | 1,102 | 1,102 | 1,118 | 1,097 | 31,500 |
July 29, 2025 | 1,089 | 1,113 | 1,113 | 1,121 | 1,080 | 76,500 |
July 28, 2025 | 1,106 | 1,098 | 1,098 | 1,106 | 1,096 | 15,500 |
July 25, 2025 | 1,118 | 1,102 | 1,102 | 1,120 | 1,102 | 40,600 |
July 24, 2025 | 1,124 | 1,131 | 1,131 | 1,133 | 1,106 | 43,100 |
July 23, 2025 | 1,099 | 1,124 | 1,124 | 1,130 | 1,097 | 65,400 |
July 22, 2025 | 1,093 | 1,084 | 1,084 | 1,099 | 1,082 | 25,100 |
July 18, 2025 | 1,088 | 1,088 | 1,088 | 1,096 | 1,086 | 12,100 |
July 17, 2025 | 1,086 | 1,092 | 1,092 | 1,093 | 1,085 | 13,200 |
July 16, 2025 | 1,096 | 1,087 | 1,087 | 1,098 | 1,085 | 19,700 |
July 15, 2025 | 1,101 | 1,094 | 1,094 | 1,107 | 1,092 | 31,200 |
July 14, 2025 | 1,101 | 1,107 | 1,107 | 1,108 | 1,093 | 25,800 |
July 11, 2025 | 1,105 | 1,095 | 1,095 | 1,105 | 1,089 | 18,000 |
July 10, 2025 | 1,100 | 1,088 | 1,088 | 1,103 | 1,086 | 49,800 |
July 09, 2025 | 1,081 | 1,108 | 1,108 | 1,108 | 1,081 | 34,900 |
July 08, 2025 | 1,089 | 1,077 | 1,077 | 1,091 | 1,076 | 37,600 |