1,095.00
-49(-4.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,129 | 1,095 | 1,095 | 1,134 | 1,083 | 696,400 |
| October 16, 2025 | 1,182 | 1,144 | 1,144 | 1,186 | 1,101 | 1.16M |
| October 15, 2025 | 1,080 | 1,146 | 1,146 | 1,161 | 1,080 | 1.29M |
| October 14, 2025 | 1,114 | 1,078 | 1,078 | 1,158 | 1,062 | 1.62M |
| October 10, 2025 | 1,260 | 1,142 | 1,142 | 1,268 | 1,133 | 2.75M |
| October 09, 2025 | 1,361 | 1,290 | 1,290 | 1,374 | 1,245 | 4.08M |
| October 08, 2025 | 1,140 | 1,356 | 1,356 | 1,404 | 1,115 | 10.23M |
| October 07, 2025 | 1,051 | 1,149 | 1,149 | 1,248 | 1,033 | 8.92M |
| October 06, 2025 | 1,097 | 1,021 | 1,021 | 1,110 | 1,018 | 4.84M |
| October 03, 2025 | 945 | 960 | 960 | 963 | 934 | 336,200 |
| October 02, 2025 | 916 | 922 | 922 | 937 | 916 | 213,600 |
| October 01, 2025 | 955 | 916 | 916 | 957 | 913 | 413,700 |
| September 30, 2025 | 988 | 959 | 959 | 988 | 954 | 403,000 |
| September 29, 2025 | 1,002 | 988 | 988 | 1,020 | 988 | 281,500 |
| September 26, 2025 | 1,023 | 1,002 | 1,002 | 1,023 | 1,002 | 436,600 |
| September 25, 2025 | 1,040 | 1,025 | 1,025 | 1,044 | 1,025 | 159,000 |
| September 24, 2025 | 1,051 | 1,048 | 1,048 | 1,061 | 1,029 | 270,100 |
| September 22, 2025 | 1,045 | 1,028 | 1,028 | 1,056 | 1,024 | 204,800 |
| September 19, 2025 | 1,033 | 1,031 | 1,031 | 1,041 | 1,010 | 335,300 |
| September 18, 2025 | 1,047 | 1,037 | 1,037 | 1,063 | 1,028 | 243,900 |
| September 17, 2025 | 1,047 | 1,037 | 1,037 | 1,063 | 1,028 | 243,900 |
| September 16, 2025 | 1,076 | 1,046 | 1,046 | 1,077 | 1,042 | 381,100 |
| September 12, 2025 | 1,052 | 1,036 | 1,036 | 1,056 | 1,026 | 290,800 |
| September 11, 2025 | 1,052 | 1,036 | 1,036 | 1,056 | 1,026 | 304,400 |
| September 10, 2025 | 1,030 | 1,021 | 1,021 | 1,032 | 1,014 | 302,600 |
| September 09, 2025 | 1,065 | 1,034 | 1,034 | 1,074 | 1,029 | 334,800 |
| September 08, 2025 | 1,065 | 1,052 | 1,052 | 1,084 | 1,051 | 294,300 |
| September 05, 2025 | 1,065 | 1,049 | 1,049 | 1,074 | 1,045 | 325,800 |
| September 04, 2025 | 1,102 | 1,061 | 1,061 | 1,102 | 1,061 | 583,000 |
| September 03, 2025 | 1,138 | 1,097 | 1,097 | 1,138 | 1,088 | 559,600 |
| September 02, 2025 | 1,147 | 1,153 | 1,153 | 1,184 | 1,144 | 331,100 |
| September 01, 2025 | 1,125 | 1,147 | 1,147 | 1,152 | 1,119 | 294,400 |
| August 29, 2025 | 1,125 | 1,122 | 1,122 | 1,132 | 1,111 | 228,700 |
| August 28, 2025 | 1,121 | 1,124 | 1,124 | 1,134 | 1,111 | 234,100 |
| August 27, 2025 | 1,136 | 1,124 | 1,124 | 1,136 | 1,118 | 189,600 |
| August 26, 2025 | 1,138 | 1,136 | 1,136 | 1,147 | 1,128 | 204,700 |
| August 25, 2025 | 1,131 | 1,139 | 1,139 | 1,147 | 1,129 | 285,600 |
| August 22, 2025 | 1,137 | 1,112 | 1,112 | 1,143 | 1,111 | 333,000 |
| August 21, 2025 | 1,158 | 1,141 | 1,141 | 1,158 | 1,135 | 297,800 |
| August 20, 2025 | 1,218 | 1,163 | 1,163 | 1,243 | 1,160 | 655,400 |
| August 19, 2025 | 1,199 | 1,158 | 1,158 | 1,200 | 1,150 | 747,700 |
| August 18, 2025 | 1,175 | 1,216 | 1,216 | 1,225 | 1,166 | 604,800 |
| August 15, 2025 | 1,235 | 1,178 | 1,178 | 1,243 | 1,172 | 719,400 |
| August 14, 2025 | 1,200 | 1,210 | 1,210 | 1,229 | 1,136 | 947,500 |
| August 13, 2025 | 1,269 | 1,206 | 1,206 | 1,312 | 1,201 | 2.19M |
| August 12, 2025 | 1,149 | 1,149 | 1,149 | 1,184 | 1,127 | 735,700 |
| August 08, 2025 | 1,077 | 1,118 | 1,118 | 1,143 | 1,075 | 1.28M |
| August 07, 2025 | 1,081 | 1,076 | 1,076 | 1,123 | 1,054 | 2.79M |
| August 06, 2025 | 1,273 | 1,287 | 1,287 | 1,300 | 1,259 | 492,600 |
| August 05, 2025 | 1,251 | 1,266 | 1,266 | 1,268 | 1,234 | 341,600 |
| August 04, 2025 | 1,215 | 1,233 | 1,233 | 1,259 | 1,213 | 566,900 |
| August 01, 2025 | 1,255 | 1,243 | 1,243 | 1,271 | 1,234 | 358,800 |
| July 31, 2025 | 1,293 | 1,267 | 1,267 | 1,293 | 1,255 | 345,700 |
| July 30, 2025 | 1,299 | 1,274 | 1,274 | 1,308 | 1,265 | 455,000 |
| July 29, 2025 | 1,355 | 1,306 | 1,306 | 1,390 | 1,300 | 720,200 |
| July 28, 2025 | 1,384 | 1,370 | 1,370 | 1,429 | 1,355 | 1.03M |
| July 25, 2025 | 1,320 | 1,363 | 1,363 | 1,375 | 1,300 | 677,300 |
| July 24, 2025 | 1,296 | 1,321 | 1,321 | 1,332 | 1,295 | 671,800 |
| July 23, 2025 | 1,290 | 1,306 | 1,306 | 1,328 | 1,272 | 472,300 |
| July 22, 2025 | 1,290 | 1,270 | 1,270 | 1,314 | 1,264 | 383,500 |