1,174.00
-2(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,181 | 1,174 | 1,174 | 1,191 | 1,163 | 346,600 |
| October 17, 2025 | 1,200 | 1,176 | 1,176 | 1,210 | 1,176 | 316,300 |
| October 16, 2025 | 1,101 | 1,211 | 1,211 | 1,221 | 1,099 | 878,700 |
| October 15, 2025 | 1,137 | 1,141 | 1,141 | 1,144 | 1,123 | 500,000 |
| October 14, 2025 | 1,086 | 1,085 | 1,085 | 1,097 | 1,076 | 246,900 |
| October 10, 2025 | 1,097 | 1,096 | 1,096 | 1,106 | 1,088 | 176,500 |
| October 09, 2025 | 1,101 | 1,112 | 1,112 | 1,112 | 1,099 | 129,000 |
| October 08, 2025 | 1,115 | 1,105 | 1,105 | 1,118 | 1,102 | 120,200 |
| October 07, 2025 | 1,109 | 1,115 | 1,115 | 1,117 | 1,105 | 92,500 |
| October 06, 2025 | 1,109 | 1,110 | 1,110 | 1,116 | 1,100 | 139,500 |
| October 03, 2025 | 1,065 | 1,091 | 1,091 | 1,093 | 1,065 | 223,400 |
| October 02, 2025 | 1,077 | 1,061 | 1,061 | 1,085 | 1,052 | 320,500 |
| October 01, 2025 | 1,109 | 1,077 | 1,077 | 1,109 | 1,072 | 390,400 |
| September 30, 2025 | 1,131 | 1,116 | 1,116 | 1,139 | 1,112 | 279,600 |
| September 29, 2025 | 1,140 | 1,133 | 1,133 | 1,153 | 1,131 | 310,500 |
| September 26, 2025 | 1,133 | 1,138 | 1,138 | 1,140 | 1,133 | 69,900 |
| September 25, 2025 | 1,138 | 1,138 | 1,138 | 1,143 | 1,130 | 127,400 |
| September 24, 2025 | 1,147 | 1,145 | 1,145 | 1,155 | 1,141 | 163,900 |
| September 22, 2025 | 1,150 | 1,152 | 1,152 | 1,154 | 1,138 | 160,200 |
| September 19, 2025 | 1,156 | 1,146 | 1,146 | 1,159 | 1,129 | 243,700 |
| September 18, 2025 | 1,170 | 1,156 | 1,156 | 1,171 | 1,154 | 146,700 |
| September 17, 2025 | 1,177 | 1,170 | 1,170 | 1,177 | 1,163 | 147,800 |
| September 16, 2025 | 1,166 | 1,178 | 1,178 | 1,181 | 1,161 | 289,600 |
| September 12, 2025 | 1,159 | 1,148 | 1,148 | 1,159 | 1,145 | 85,800 |
| September 11, 2025 | 1,160 | 1,147 | 1,147 | 1,162 | 1,146 | 101,800 |
| September 10, 2025 | 1,153 | 1,159 | 1,159 | 1,159 | 1,149 | 87,100 |
| September 09, 2025 | 1,151 | 1,153 | 1,153 | 1,164 | 1,149 | 105,200 |
| September 08, 2025 | 1,164 | 1,149 | 1,149 | 1,168 | 1,149 | 125,000 |
| September 05, 2025 | 1,153 | 1,154 | 1,154 | 1,158 | 1,150 | 122,800 |
| September 04, 2025 | 1,152 | 1,153 | 1,153 | 1,160 | 1,144 | 192,300 |
| September 03, 2025 | 1,142 | 1,156 | 1,156 | 1,157 | 1,141 | 232,100 |
| September 02, 2025 | 1,140 | 1,137 | 1,137 | 1,140 | 1,129 | 219,600 |
| September 01, 2025 | 1,135 | 1,123 | 1,123 | 1,142 | 1,113 | 242,900 |
| August 29, 2025 | 1,123 | 1,138 | 1,138 | 1,147 | 1,121 | 274,200 |
| August 28, 2025 | 1,122 | 1,125 | 1,125 | 1,126 | 1,113 | 150,300 |
| August 27, 2025 | 1,128 | 1,122 | 1,122 | 1,131 | 1,109 | 230,300 |
| August 26, 2025 | 1,104 | 1,113 | 1,113 | 1,118 | 1,103 | 319,100 |
| August 25, 2025 | 1,112 | 1,115 | 1,115 | 1,124 | 1,103 | 310,100 |
| August 22, 2025 | 1,119 | 1,104 | 1,104 | 1,122 | 1,104 | 309,800 |
| August 21, 2025 | 1,115 | 1,111 | 1,111 | 1,118 | 1,107 | 241,200 |
| August 20, 2025 | 1,137 | 1,120 | 1,120 | 1,137 | 1,116 | 148,900 |
| August 19, 2025 | 1,125 | 1,137 | 1,137 | 1,139 | 1,121 | 235,900 |
| August 18, 2025 | 1,113 | 1,125 | 1,125 | 1,128 | 1,111 | 249,900 |
| August 15, 2025 | 1,122 | 1,111 | 1,111 | 1,124 | 1,108 | 192,800 |
| August 14, 2025 | 1,113 | 1,125 | 1,125 | 1,125 | 1,109 | 257,700 |
| August 13, 2025 | 1,110 | 1,118 | 1,118 | 1,120 | 1,101 | 145,700 |
| August 12, 2025 | 1,106 | 1,108 | 1,108 | 1,119 | 1,096 | 238,500 |
| August 08, 2025 | 1,113 | 1,106 | 1,106 | 1,115 | 1,101 | 144,800 |
| August 07, 2025 | 1,120 | 1,118 | 1,118 | 1,127 | 1,112 | 123,100 |
| August 06, 2025 | 1,116 | 1,119 | 1,119 | 1,136 | 1,116 | 163,200 |
| August 05, 2025 | 1,120 | 1,118 | 1,118 | 1,123 | 1,114 | 123,300 |
| August 04, 2025 | 1,098 | 1,119 | 1,119 | 1,123 | 1,097 | 153,100 |
| August 01, 2025 | 1,111 | 1,120 | 1,120 | 1,121 | 1,108 | 154,700 |
| July 31, 2025 | 1,101 | 1,110 | 1,110 | 1,119 | 1,094 | 175,900 |
| July 30, 2025 | 1,097 | 1,103 | 1,103 | 1,110 | 1,091 | 176,200 |
| July 29, 2025 | 1,104 | 1,097 | 1,097 | 1,107 | 1,086 | 227,400 |
| July 28, 2025 | 1,110 | 1,117 | 1,117 | 1,135 | 1,108 | 304,100 |
| July 25, 2025 | 1,115 | 1,104 | 1,104 | 1,119 | 1,100 | 284,200 |
| July 24, 2025 | 1,094 | 1,104 | 1,104 | 1,112 | 1,087 | 465,900 |
| July 23, 2025 | 1,100 | 1,096 | 1,096 | 1,109 | 1,096 | 217,600 |