1,162.00
+4(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,157 | 1,162 | 1,162 | 1,170 | 1,157 | 36,000 |
| October 23, 2025 | 1,155 | 1,158 | 1,158 | 1,161 | 1,150 | 30,600 |
| October 22, 2025 | 1,165 | 1,160 | 1,160 | 1,165 | 1,154 | 60,800 |
| October 21, 2025 | 1,171 | 1,162 | 1,162 | 1,177 | 1,160 | 72,600 |
| October 20, 2025 | 1,138 | 1,159 | 1,159 | 1,159 | 1,138 | 28,300 |
| October 17, 2025 | 1,140 | 1,131 | 1,131 | 1,140 | 1,128 | 46,100 |
| October 16, 2025 | 1,135 | 1,140 | 1,140 | 1,144 | 1,132 | 21,700 |
| October 15, 2025 | 1,136 | 1,135 | 1,135 | 1,141 | 1,128 | 30,700 |
| October 14, 2025 | 1,132 | 1,122 | 1,122 | 1,142 | 1,118 | 77,700 |
| October 10, 2025 | 1,166 | 1,146 | 1,146 | 1,168 | 1,144 | 76,200 |
| October 09, 2025 | 1,179 | 1,172 | 1,172 | 1,183 | 1,170 | 58,600 |
| October 08, 2025 | 1,174 | 1,179 | 1,179 | 1,197 | 1,174 | 45,300 |
| October 07, 2025 | 1,173 | 1,174 | 1,174 | 1,183 | 1,169 | 56,900 |
| October 06, 2025 | 1,181 | 1,171 | 1,171 | 1,183 | 1,165 | 63,500 |
| October 03, 2025 | 1,142 | 1,151 | 1,151 | 1,157 | 1,142 | 53,200 |
| October 02, 2025 | 1,158 | 1,155 | 1,155 | 1,171 | 1,145 | 35,900 |
| October 01, 2025 | 1,182 | 1,155 | 1,155 | 1,182 | 1,149 | 63,700 |
| September 30, 2025 | 1,212 | 1,188 | 1,188 | 1,213 | 1,187 | 79,700 |
| September 29, 2025 | 1,219 | 1,212 | 1,212 | 1,228 | 1,201 | 52,300 |
| September 26, 2025 | 1,201 | 1,210 | 1,210 | 1,210 | 1,201 | 43,900 |
| September 25, 2025 | 1,215 | 1,210 | 1,210 | 1,215 | 1,200 | 42,700 |
| September 24, 2025 | 1,222 | 1,209 | 1,209 | 1,222 | 1,201 | 43,400 |
| September 22, 2025 | 1,187 | 1,222 | 1,222 | 1,224 | 1,184 | 48,600 |
| September 19, 2025 | 1,194 | 1,171 | 1,171 | 1,195 | 1,169 | 70,400 |
| September 18, 2025 | 1,190 | 1,188 | 1,188 | 1,193 | 1,179 | 40,900 |
| September 17, 2025 | 1,196 | 1,186 | 1,186 | 1,203 | 1,182 | 62,000 |
| September 16, 2025 | 1,201 | 1,192 | 1,192 | 1,215 | 1,190 | 103,900 |
| September 12, 2025 | 1,212 | 1,207 | 1,207 | 1,222 | 1,203 | 76,700 |
| September 11, 2025 | 1,213 | 1,215 | 1,215 | 1,231 | 1,200 | 61,200 |
| September 10, 2025 | 1,217 | 1,216 | 1,216 | 1,221 | 1,202 | 62,400 |
| September 09, 2025 | 1,248 | 1,217 | 1,217 | 1,253 | 1,216 | 100,300 |
| September 08, 2025 | 1,275 | 1,263 | 1,263 | 1,276 | 1,247 | 53,200 |
| September 05, 2025 | 1,247 | 1,270 | 1,270 | 1,270 | 1,247 | 39,600 |
| September 04, 2025 | 1,234 | 1,245 | 1,245 | 1,260 | 1,230 | 36,600 |
| September 03, 2025 | 1,235 | 1,234 | 1,234 | 1,248 | 1,228 | 37,500 |
| September 02, 2025 | 1,235 | 1,236 | 1,236 | 1,260 | 1,235 | 49,200 |
| September 01, 2025 | 1,262 | 1,235 | 1,235 | 1,264 | 1,226 | 99,000 |
| August 29, 2025 | 1,273 | 1,266 | 1,266 | 1,278 | 1,265 | 41,300 |
| August 28, 2025 | 1,264 | 1,261 | 1,261 | 1,269 | 1,254 | 48,300 |
| August 27, 2025 | 1,260 | 1,253 | 1,253 | 1,264 | 1,237 | 52,200 |
| August 26, 2025 | 1,259 | 1,243 | 1,243 | 1,259 | 1,239 | 44,600 |
| August 25, 2025 | 1,274 | 1,255 | 1,255 | 1,281 | 1,251 | 90,000 |
| August 22, 2025 | 1,234 | 1,244 | 1,244 | 1,245 | 1,226 | 99,300 |
| August 21, 2025 | 1,201 | 1,216 | 1,216 | 1,221 | 1,195 | 43,900 |
| August 20, 2025 | 1,229 | 1,205 | 1,205 | 1,229 | 1,205 | 49,900 |
| August 19, 2025 | 1,226 | 1,227 | 1,227 | 1,233 | 1,222 | 37,900 |
| August 18, 2025 | 1,220 | 1,226 | 1,226 | 1,230 | 1,214 | 42,800 |
| August 15, 2025 | 1,203 | 1,217 | 1,217 | 1,220 | 1,195 | 62,900 |
| August 14, 2025 | 1,200 | 1,204 | 1,204 | 1,208 | 1,186 | 59,600 |
| August 13, 2025 | 1,202 | 1,205 | 1,205 | 1,205 | 1,193 | 39,600 |
| August 12, 2025 | 1,197 | 1,194 | 1,194 | 1,207 | 1,185 | 70,300 |
| August 08, 2025 | 1,179 | 1,184 | 1,184 | 1,186 | 1,174 | 32,300 |
| August 07, 2025 | 1,192 | 1,176 | 1,176 | 1,192 | 1,171 | 23,900 |
| August 06, 2025 | 1,173 | 1,185 | 1,185 | 1,186 | 1,173 | 26,700 |
| August 05, 2025 | 1,170 | 1,173 | 1,173 | 1,180 | 1,160 | 38,800 |
| August 04, 2025 | 1,165 | 1,170 | 1,170 | 1,170 | 1,150 | 63,000 |
| August 01, 2025 | 1,181 | 1,195 | 1,195 | 1,213 | 1,181 | 64,200 |
| July 31, 2025 | 1,174 | 1,181 | 1,181 | 1,187 | 1,171 | 36,800 |
| July 30, 2025 | 1,185 | 1,173 | 1,173 | 1,185 | 1,162 | 172,000 |
| July 29, 2025 | 1,190 | 1,174 | 1,174 | 1,190 | 1,171 | 90,500 |