1,093.00
-16(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,110 | 1,093 | 1,093 | 1,113 | 1,093 | 59,200 |
| October 23, 2025 | 1,099 | 1,109 | 1,109 | 1,110 | 1,098 | 78,300 |
| October 22, 2025 | 1,101 | 1,100 | 1,100 | 1,108 | 1,099 | 63,900 |
| October 21, 2025 | 1,093 | 1,096 | 1,096 | 1,107 | 1,089 | 126,400 |
| October 20, 2025 | 1,101 | 1,089 | 1,089 | 1,102 | 1,079 | 83,400 |
| October 17, 2025 | 1,105 | 1,097 | 1,097 | 1,105 | 1,093 | 46,300 |
| October 16, 2025 | 1,092 | 1,105 | 1,105 | 1,107 | 1,092 | 53,700 |
| October 15, 2025 | 1,088 | 1,088 | 1,088 | 1,092 | 1,074 | 63,000 |
| October 14, 2025 | 1,099 | 1,076 | 1,076 | 1,108 | 1,065 | 108,800 |
| October 10, 2025 | 1,121 | 1,116 | 1,116 | 1,126 | 1,113 | 90,500 |
| October 09, 2025 | 1,123 | 1,128 | 1,128 | 1,132 | 1,117 | 76,500 |
| October 08, 2025 | 1,124 | 1,123 | 1,123 | 1,143 | 1,120 | 79,000 |
| October 07, 2025 | 1,129 | 1,122 | 1,122 | 1,132 | 1,120 | 65,400 |
| October 06, 2025 | 1,132 | 1,129 | 1,129 | 1,135 | 1,117 | 102,300 |
| October 03, 2025 | 1,102 | 1,119 | 1,119 | 1,126 | 1,101 | 107,300 |
| October 02, 2025 | 1,097 | 1,104 | 1,104 | 1,104 | 1,094 | 86,200 |
| October 01, 2025 | 1,103 | 1,093 | 1,093 | 1,109 | 1,085 | 97,600 |
| September 30, 2025 | 1,103 | 1,103 | 1,103 | 1,118 | 1,103 | 72,400 |
| September 29, 2025 | 1,125 | 1,108 | 1,108 | 1,130 | 1,103 | 75,400 |
| September 26, 2025 | 1,101 | 1,110 | 1,110 | 1,112 | 1,097 | 80,200 |
| September 25, 2025 | 1,101 | 1,100 | 1,100 | 1,105 | 1,097 | 59,600 |
| September 24, 2025 | 1,093 | 1,093 | 1,093 | 1,097 | 1,083 | 79,600 |
| September 22, 2025 | 1,101 | 1,099 | 1,099 | 1,106 | 1,096 | 91,500 |
| September 19, 2025 | 1,121 | 1,098 | 1,098 | 1,121 | 1,092 | 141,500 |
| September 18, 2025 | 1,145 | 1,116 | 1,116 | 1,145 | 1,110 | 207,900 |
| September 17, 2025 | 1,149 | 1,142 | 1,142 | 1,157 | 1,134 | 207,900 |
| September 16, 2025 | 1,124 | 1,148 | 1,148 | 1,164 | 1,121 | 157,500 |
| September 12, 2025 | 1,117 | 1,117 | 1,117 | 1,122 | 1,115 | 62,800 |
| September 11, 2025 | 1,120 | 1,117 | 1,117 | 1,128 | 1,111 | 116,400 |
| September 10, 2025 | 1,122 | 1,113 | 1,113 | 1,127 | 1,112 | 76,400 |
| September 09, 2025 | 1,126 | 1,112 | 1,112 | 1,132 | 1,110 | 119,400 |
| September 08, 2025 | 1,120 | 1,120 | 1,120 | 1,129 | 1,112 | 141,000 |
| September 05, 2025 | 1,100 | 1,100 | 1,100 | 1,109 | 1,096 | 121,300 |
| September 04, 2025 | 1,083 | 1,095 | 1,095 | 1,098 | 1,078 | 75,900 |
| September 03, 2025 | 1,070 | 1,080 | 1,080 | 1,080 | 1,068 | 65,600 |
| September 02, 2025 | 1,069 | 1,075 | 1,075 | 1,084 | 1,066 | 77,800 |
| September 01, 2025 | 1,067 | 1,061 | 1,061 | 1,074 | 1,054 | 115,600 |
| August 29, 2025 | 1,064 | 1,064 | 1,064 | 1,087 | 1,063 | 114,500 |
| August 28, 2025 | 1,065 | 1,066 | 1,066 | 1,068 | 1,060 | 51,700 |
| August 27, 2025 | 1,069 | 1,065 | 1,065 | 1,069 | 1,063 | 53,800 |
| August 26, 2025 | 1,080 | 1,075 | 1,075 | 1,088 | 1,072 | 49,300 |
| August 25, 2025 | 1,090 | 1,079 | 1,079 | 1,090 | 1,078 | 71,500 |
| August 22, 2025 | 1,085 | 1,083 | 1,083 | 1,085 | 1,076 | 74,300 |
| August 21, 2025 | 1,075 | 1,075 | 1,075 | 1,081 | 1,060 | 67,600 |
| August 20, 2025 | 1,097 | 1,075 | 1,075 | 1,099 | 1,075 | 97,400 |
| August 19, 2025 | 1,085 | 1,092 | 1,092 | 1,094 | 1,081 | 116,300 |
| August 18, 2025 | 1,065 | 1,082 | 1,082 | 1,082 | 1,061 | 127,800 |
| August 15, 2025 | 1,072 | 1,065 | 1,065 | 1,083 | 1,063 | 84,600 |
| August 14, 2025 | 1,065 | 1,077 | 1,077 | 1,084 | 1,065 | 117,500 |
| August 13, 2025 | 1,070 | 1,074 | 1,074 | 1,079 | 1,056 | 151,400 |
| August 12, 2025 | 1,092 | 1,053 | 1,053 | 1,093 | 1,053 | 243,000 |
| August 08, 2025 | 1,096 | 1,089 | 1,089 | 1,098 | 1,077 | 97,400 |
| August 07, 2025 | 1,099 | 1,098 | 1,098 | 1,106 | 1,092 | 102,400 |
| August 06, 2025 | 1,086 | 1,099 | 1,099 | 1,102 | 1,084 | 151,600 |
| August 05, 2025 | 1,084 | 1,074 | 1,074 | 1,087 | 1,073 | 65,800 |
| August 04, 2025 | 1,065 | 1,077 | 1,077 | 1,078 | 1,057 | 118,700 |
| August 01, 2025 | 1,054 | 1,079 | 1,079 | 1,079 | 1,054 | 104,200 |
| July 31, 2025 | 1,057 | 1,058 | 1,058 | 1,063 | 1,052 | 57,900 |
| July 30, 2025 | 1,068 | 1,059 | 1,059 | 1,070 | 1,055 | 68,500 |
| July 29, 2025 | 1,077 | 1,069 | 1,069 | 1,077 | 1,061 | 69,700 |