1,543.00
-31(-1.97%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,556 | 1,543 | 1,543 | 1,585 | 1,543 | 20,200 |
October 16, 2025 | 1,539 | 1,574 | 1,574 | 1,574 | 1,524 | 29,600 |
October 15, 2025 | 1,475 | 1,548 | 1,548 | 1,549 | 1,474 | 36,100 |
October 14, 2025 | 1,480 | 1,460 | 1,460 | 1,516 | 1,446 | 35,200 |
October 10, 2025 | 1,542 | 1,520 | 1,520 | 1,542 | 1,486 | 39,300 |
October 09, 2025 | 1,525 | 1,567 | 1,567 | 1,567 | 1,507 | 25,700 |
October 08, 2025 | 1,517 | 1,529 | 1,529 | 1,555 | 1,499 | 21,300 |
October 07, 2025 | 1,598 | 1,555 | 1,555 | 1,609 | 1,552 | 21,000 |
October 06, 2025 | 1,607 | 1,601 | 1,601 | 1,634 | 1,570 | 21,800 |
October 03, 2025 | 1,551 | 1,589 | 1,589 | 1,618 | 1,551 | 21,600 |
October 02, 2025 | 1,569 | 1,572 | 1,572 | 1,593 | 1,550 | 13,200 |
October 01, 2025 | 1,568 | 1,581 | 1,581 | 1,603 | 1,565 | 27,700 |
September 30, 2025 | 1,615 | 1,585 | 1,585 | 1,622 | 1,567 | 24,700 |
September 29, 2025 | 1,659 | 1,615 | 1,615 | 1,661 | 1,575 | 31,800 |
September 26, 2025 | 1,591 | 1,687 | 1,687 | 1,740 | 1,542 | 59,100 |
September 25, 2025 | 1,710 | 1,631 | 1,631 | 1,739 | 1,631 | 49,400 |
September 24, 2025 | 1,739 | 1,739 | 1,739 | 1,774 | 1,707 | 34,300 |
September 22, 2025 | 1,850 | 1,746 | 1,746 | 1,856 | 1,711 | 62,800 |
September 19, 2025 | 1,725 | 1,818 | 1,818 | 1,820 | 1,629 | 109,100 |
September 18, 2025 | 1,517 | 1,737 | 1,737 | 1,827 | 1,517 | 161,800 |
September 17, 2025 | 1,558 | 1,511 | 1,511 | 1,558 | 1,501 | 161,800 |
September 16, 2025 | 1,508 | 1,553 | 1,553 | 1,560 | 1,471 | 23,300 |
September 12, 2025 | 1,535 | 1,526 | 1,526 | 1,545 | 1,496 | 11,800 |
September 11, 2025 | 1,570 | 1,524 | 1,524 | 1,590 | 1,524 | 35,200 |
September 10, 2025 | 1,458 | 1,555 | 1,555 | 1,555 | 1,458 | 35,900 |
September 09, 2025 | 1,516 | 1,465 | 1,465 | 1,516 | 1,457 | 19,500 |
September 08, 2025 | 1,522 | 1,495 | 1,495 | 1,527 | 1,483 | 27,200 |
September 05, 2025 | 1,567 | 1,536 | 1,536 | 1,567 | 1,498 | 25,300 |
September 04, 2025 | 1,436 | 1,546 | 1,546 | 1,546 | 1,436 | 52,900 |
September 03, 2025 | 1,486 | 1,421 | 1,421 | 1,486 | 1,379 | 64,600 |
September 02, 2025 | 1,600 | 1,520 | 1,520 | 1,600 | 1,510 | 46,400 |
September 01, 2025 | 1,535 | 1,596 | 1,596 | 1,600 | 1,501 | 166,900 |
August 29, 2025 | 1,380 | 1,418 | 1,418 | 1,418 | 1,350 | 33,900 |
August 28, 2025 | 1,445 | 1,355 | 1,355 | 1,449 | 1,351 | 32,700 |
August 27, 2025 | 1,319 | 1,444 | 1,444 | 1,477 | 1,305 | 46,600 |
August 26, 2025 | 1,448 | 1,295 | 1,295 | 1,449 | 1,295 | 59,500 |
August 25, 2025 | 1,222 | 1,478 | 1,478 | 1,479 | 1,222 | 143,100 |
August 22, 2025 | 1,100 | 1,179 | 1,179 | 1,190 | 1,090 | 32,400 |
August 21, 2025 | 1,070 | 1,081 | 1,081 | 1,091 | 1,063 | 20,100 |
August 20, 2025 | 1,089 | 1,086 | 1,086 | 1,100 | 1,054 | 8,800 |
August 19, 2025 | 1,135 | 1,095 | 1,095 | 1,140 | 1,082 | 21,800 |
August 18, 2025 | 1,084 | 1,113 | 1,113 | 1,131 | 1,080 | 22,600 |
August 15, 2025 | 1,051 | 1,079 | 1,079 | 1,079 | 1,050 | 25,800 |
August 14, 2025 | 1,013 | 1,043 | 1,043 | 1,043 | 1,010 | 34,100 |
August 13, 2025 | 994 | 1,012 | 1,012 | 1,033 | 983 | 105,300 |
August 12, 2025 | 993 | 993 | 993 | 993 | 993 | 60,500 |
August 08, 2025 | 841 | 843 | 843 | 846 | 840 | 2,400 |
August 07, 2025 | 833 | 847 | 847 | 847 | 833 | 2,600 |
August 06, 2025 | 843 | 839 | 839 | 844 | 835 | 1,100 |
August 05, 2025 | 834 | 843 | 843 | 850 | 834 | 2,300 |
August 04, 2025 | 831 | 834 | 834 | 834 | 831 | 800 |
August 01, 2025 | 835 | 836 | 836 | 836 | 835 | 600 |
July 31, 2025 | 825 | 835 | 835 | 835 | 824 | 3,800 |
July 30, 2025 | 813 | 816 | 816 | 821 | 812 | 2,400 |
July 29, 2025 | 820 | 821 | 821 | 821 | 818 | 1,600 |
July 28, 2025 | 815 | 823 | 823 | 823 | 815 | 900 |
July 25, 2025 | 814 | 818 | 818 | 818 | 814 | 800 |
July 24, 2025 | 817 | 814 | 814 | 824 | 805 | 3,400 |
July 23, 2025 | 802 | 825 | 825 | 838 | 802 | 5,000 |
July 22, 2025 | 800 | 805 | 805 | 805 | 800 | 2,500 |