1,280.50
-5.5(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,278.5 | 1,280.5 | 1,280.5 | 1,286.5 | 1,276 | 486,400 |
| October 16, 2025 | 1,289.5 | 1,286 | 1,286 | 1,294 | 1,282 | 392,600 |
| October 15, 2025 | 1,278.5 | 1,286.5 | 1,286.5 | 1,291 | 1,278.5 | 438,900 |
| October 14, 2025 | 1,261 | 1,271 | 1,271 | 1,290.5 | 1,256 | 863,600 |
| October 10, 2025 | 1,301 | 1,266.5 | 1,266.5 | 1,305 | 1,265 | 539,200 |
| October 09, 2025 | 1,295 | 1,301 | 1,301 | 1,309.5 | 1,285.5 | 570,000 |
| October 08, 2025 | 1,296.5 | 1,295.5 | 1,295.5 | 1,311.5 | 1,295.5 | 587,900 |
| October 07, 2025 | 1,281.5 | 1,296.5 | 1,296.5 | 1,302 | 1,277 | 613,800 |
| October 06, 2025 | 1,289 | 1,281.5 | 1,281.5 | 1,292.5 | 1,277.5 | 618,600 |
| October 03, 2025 | 1,267 | 1,271.5 | 1,271.5 | 1,286.5 | 1,267 | 515,000 |
| October 02, 2025 | 1,260.5 | 1,265 | 1,265 | 1,269.5 | 1,243 | 639,800 |
| October 01, 2025 | 1,266.5 | 1,260.5 | 1,260.5 | 1,274 | 1,246.5 | 864,700 |
| September 30, 2025 | 1,270 | 1,287.5 | 1,287.5 | 1,287.5 | 1,261 | 885,500 |
| September 29, 2025 | 1,268 | 1,270 | 1,270 | 1,279 | 1,258.5 | 841,300 |
| September 26, 2025 | 1,282.33 | 1,291.67 | 1,224.67 | 1,295 | 1,275.67 | 4.54M |
| September 25, 2025 | 1,272 | 1,276.33 | 1,210.13 | 1,282.67 | 1,272 | 2.81M |
| September 24, 2025 | 1,279 | 1,272 | 1,206.02 | 1,279 | 1,267 | 2.61M |
| September 22, 2025 | 1,283.33 | 1,283.33 | 1,216.76 | 1,289.67 | 1,283.33 | 2.44M |
| September 19, 2025 | 1,282.33 | 1,276.67 | 1,210.45 | 1,294 | 1,276.67 | 4.3M |
| September 18, 2025 | 1,289 | 1,285 | 1,218.35 | 1,289.67 | 1,277.33 | 1.52M |
| September 17, 2025 | 1,300 | 1,286.67 | 1,219.93 | 1,300 | 1,285.67 | 1.51M |
| September 16, 2025 | 1,296.33 | 1,300.67 | 1,233.2 | 1,303.67 | 1,293 | 2.27M |
| September 12, 2025 | 1,298.33 | 1,292.67 | 1,225.62 | 1,304.67 | 1,292.33 | 1.69M |
| September 11, 2025 | 1,288.33 | 1,294.67 | 1,227.52 | 1,297.67 | 1,285 | 1.46M |
| September 10, 2025 | 1,286.67 | 1,288.33 | 1,221.5 | 1,297.67 | 1,282.33 | 1.42M |
| September 09, 2025 | 1,306.33 | 1,295.33 | 1,228.14 | 1,310.67 | 1,292 | 1.38M |
| September 08, 2025 | 1,306.33 | 1,306.67 | 1,238.89 | 1,312.67 | 1,299.33 | 1.42M |
| September 05, 2025 | 1,295.33 | 1,300 | 1,232.57 | 1,302.67 | 1,291.67 | 1.7M |
| September 04, 2025 | 1,291.33 | 1,287.33 | 1,220.56 | 1,296.33 | 1,283 | 1.55M |
| September 03, 2025 | 1,283.33 | 1,291.33 | 1,224.35 | 1,298 | 1,282.67 | 1.67M |
| September 02, 2025 | 1,270.33 | 1,283.33 | 1,216.76 | 1,288.33 | 1,267.33 | 1.48M |
| September 01, 2025 | 1,273.33 | 1,267.33 | 1,201.59 | 1,276.33 | 1,266 | 1.24M |
| August 29, 2025 | 1,272.67 | 1,269.33 | 1,203.49 | 1,278.33 | 1,264.33 | 1.68M |
| August 28, 2025 | 1,264 | 1,271 | 1,205.07 | 1,275 | 1,259.67 | 1.54M |
| August 27, 2025 | 1,264.33 | 1,256.33 | 1,191.16 | 1,274 | 1,256.33 | 592,200 |
| August 26, 2025 | 1,278.33 | 1,264.33 | 1,198.75 | 1,280 | 1,263.33 | 741,600 |
| August 25, 2025 | 1,273.33 | 1,272.67 | 1,206.66 | 1,286.33 | 1,272.33 | 421,200 |
| August 22, 2025 | 1,290.33 | 1,273 | 1,206.97 | 1,295 | 1,269.33 | 542,100 |
| August 21, 2025 | 1,270 | 1,278.33 | 1,212.02 | 1,281.33 | 1,267.67 | 408,600 |
| August 20, 2025 | 1,255.33 | 1,268.67 | 1,202.86 | 1,271.67 | 1,255.33 | 486,600 |
| August 19, 2025 | 1,253.33 | 1,254.33 | 1,189.27 | 1,259 | 1,251.67 | 429,000 |
| August 18, 2025 | 1,240 | 1,249.67 | 1,184.85 | 1,252 | 1,238.33 | 466,500 |
| August 15, 2025 | 1,225 | 1,239.67 | 1,175.37 | 1,242 | 1,218 | 592,500 |
| August 14, 2025 | 1,222 | 1,221.33 | 1,157.98 | 1,223.67 | 1,215.33 | 477,600 |
| August 13, 2025 | 1,221.33 | 1,222 | 1,158.61 | 1,228 | 1,216.67 | 614,100 |
| August 12, 2025 | 1,215.33 | 1,221.33 | 1,157.98 | 1,228.33 | 1,210.33 | 887,400 |
| August 08, 2025 | 1,187 | 1,195 | 1,133.02 | 1,196 | 1,176.67 | 1.84M |
| August 07, 2025 | 1,244.33 | 1,255 | 1,189.9 | 1,259.33 | 1,243 | 457,200 |
| August 06, 2025 | 1,250.67 | 1,253 | 1,188.01 | 1,262.67 | 1,248.67 | 295,800 |
| August 05, 2025 | 1,233.33 | 1,242.67 | 1,178.21 | 1,249.33 | 1,228.67 | 304,200 |
| August 04, 2025 | 1,223.33 | 1,233.33 | 1,169.36 | 1,234 | 1,216.67 | 340,200 |
| August 01, 2025 | 1,229 | 1,230.67 | 1,166.84 | 1,238.33 | 1,224.33 | 428,700 |
| July 31, 2025 | 1,232 | 1,226 | 1,162.41 | 1,236.33 | 1,224.33 | 409,200 |
| July 30, 2025 | 1,223.67 | 1,236.33 | 1,172.2 | 1,236.33 | 1,223.67 | 265,200 |
| July 29, 2025 | 1,223.67 | 1,234 | 1,169.99 | 1,234 | 1,222 | 356,100 |
| July 28, 2025 | 1,231.67 | 1,233.67 | 1,169.68 | 1,236.33 | 1,230 | 381,900 |
| July 25, 2025 | 1,234.33 | 1,237.33 | 1,173.15 | 1,240.67 | 1,227.33 | 375,900 |
| July 24, 2025 | 1,233.33 | 1,243.67 | 1,179.16 | 1,243.67 | 1,228.33 | 476,700 |
| July 23, 2025 | 1,225.67 | 1,229.33 | 1,165.56 | 1,242 | 1,224 | 682,500 |
| July 22, 2025 | 1,199.33 | 1,214.33 | 1,151.34 | 1,217.67 | 1,195.33 | 432,000 |