1,568.00
-62(-3.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,629 | 1,568 | 1,568 | 1,630 | 1,558 | 116,100 |
| October 16, 2025 | 1,637 | 1,630 | 1,630 | 1,658 | 1,612 | 220,900 |
| October 15, 2025 | 1,550 | 1,630 | 1,630 | 1,635 | 1,547 | 374,900 |
| October 14, 2025 | 1,558 | 1,557 | 1,557 | 1,637 | 1,548 | 613,900 |
| October 10, 2025 | 1,423 | 1,382 | 1,382 | 1,423 | 1,382 | 113,800 |
| October 09, 2025 | 1,439 | 1,438 | 1,438 | 1,449 | 1,435 | 40,200 |
| October 08, 2025 | 1,458 | 1,434 | 1,434 | 1,458 | 1,433 | 51,300 |
| October 07, 2025 | 1,450 | 1,450 | 1,450 | 1,464 | 1,440 | 65,800 |
| October 06, 2025 | 1,445 | 1,445 | 1,445 | 1,457 | 1,433 | 74,100 |
| October 03, 2025 | 1,410 | 1,419 | 1,419 | 1,429 | 1,400 | 42,200 |
| October 02, 2025 | 1,395 | 1,405 | 1,405 | 1,415 | 1,375 | 115,800 |
| October 01, 2025 | 1,432 | 1,395 | 1,395 | 1,433 | 1,395 | 79,500 |
| September 30, 2025 | 1,450 | 1,448 | 1,448 | 1,455 | 1,442 | 31,400 |
| September 29, 2025 | 1,465 | 1,450 | 1,450 | 1,470 | 1,450 | 40,100 |
| September 26, 2025 | 1,465 | 1,465 | 1,465 | 1,469 | 1,456 | 43,700 |
| September 25, 2025 | 1,460 | 1,465 | 1,465 | 1,467 | 1,443 | 92,500 |
| September 24, 2025 | 1,470 | 1,460 | 1,460 | 1,470 | 1,454 | 29,500 |
| September 22, 2025 | 1,473 | 1,478 | 1,478 | 1,485 | 1,472 | 34,300 |
| September 19, 2025 | 1,474 | 1,464 | 1,464 | 1,477 | 1,447 | 56,500 |
| September 18, 2025 | 1,456 | 1,465 | 1,465 | 1,469 | 1,453 | 24,500 |
| September 17, 2025 | 1,476 | 1,456 | 1,456 | 1,476 | 1,453 | 28,700 |
| September 16, 2025 | 1,464 | 1,477 | 1,477 | 1,478 | 1,462 | 28,700 |
| September 12, 2025 | 1,475 | 1,463 | 1,463 | 1,483 | 1,460 | 56,100 |
| September 11, 2025 | 1,482 | 1,473 | 1,473 | 1,490 | 1,470 | 41,100 |
| September 10, 2025 | 1,497 | 1,482 | 1,482 | 1,510 | 1,478 | 36,100 |
| September 09, 2025 | 1,492 | 1,497 | 1,497 | 1,517 | 1,492 | 59,900 |
| September 08, 2025 | 1,495 | 1,480 | 1,480 | 1,506 | 1,480 | 35,900 |
| September 05, 2025 | 1,468 | 1,494 | 1,494 | 1,497 | 1,468 | 55,700 |
| September 04, 2025 | 1,443 | 1,464 | 1,464 | 1,464 | 1,438 | 40,500 |
| September 03, 2025 | 1,446 | 1,444 | 1,444 | 1,456 | 1,440 | 38,100 |
| September 02, 2025 | 1,460 | 1,446 | 1,446 | 1,462 | 1,446 | 29,900 |
| September 01, 2025 | 1,460 | 1,454 | 1,454 | 1,460 | 1,434 | 44,600 |
| August 29, 2025 | 1,461 | 1,457 | 1,457 | 1,461 | 1,445 | 86,700 |
| August 28, 2025 | 1,430 | 1,461 | 1,461 | 1,549 | 1,421 | 265,400 |
| August 27, 2025 | 1,457 | 1,458 | 1,426 | 1,470 | 1,454 | 214,000 |
| August 26, 2025 | 1,481 | 1,468 | 1,435.78 | 1,481 | 1,468 | 43,500 |
| August 25, 2025 | 1,468 | 1,476 | 1,443.6 | 1,486 | 1,468 | 39,300 |
| August 22, 2025 | 1,463 | 1,467 | 1,467 | 1,472 | 1,454 | 22,500 |
| August 21, 2025 | 1,463 | 1,452 | 1,452 | 1,469 | 1,451 | 33,600 |
| August 20, 2025 | 1,460 | 1,461 | 1,461 | 1,471 | 1,460 | 25,900 |
| August 19, 2025 | 1,458 | 1,467 | 1,467 | 1,470 | 1,453 | 36,200 |
| August 18, 2025 | 1,440 | 1,451 | 1,451 | 1,455 | 1,440 | 53,200 |
| August 15, 2025 | 1,448 | 1,446 | 1,446 | 1,458 | 1,439 | 56,300 |
| August 14, 2025 | 1,446 | 1,445 | 1,445 | 1,460 | 1,439 | 51,500 |
| August 13, 2025 | 1,465 | 1,456 | 1,456 | 1,467 | 1,450 | 37,900 |
| August 12, 2025 | 1,450 | 1,453 | 1,453 | 1,461 | 1,445 | 53,800 |
| August 08, 2025 | 1,458 | 1,452 | 1,452 | 1,465 | 1,452 | 45,000 |
| August 07, 2025 | 1,480 | 1,458 | 1,458 | 1,480 | 1,458 | 50,800 |
| August 06, 2025 | 1,475 | 1,487 | 1,487 | 1,489 | 1,471 | 101,800 |
| August 05, 2025 | 1,441 | 1,431 | 1,431 | 1,469 | 1,431 | 53,900 |
| August 04, 2025 | 1,433 | 1,441 | 1,441 | 1,445 | 1,426 | 42,100 |
| August 01, 2025 | 1,439 | 1,452 | 1,452 | 1,469 | 1,439 | 86,500 |
| July 31, 2025 | 1,424 | 1,442 | 1,442 | 1,448 | 1,424 | 42,000 |
| July 30, 2025 | 1,432 | 1,426 | 1,426 | 1,432 | 1,418 | 44,200 |
| July 29, 2025 | 1,437 | 1,429 | 1,429 | 1,445 | 1,421 | 46,700 |
| July 28, 2025 | 1,420 | 1,440 | 1,440 | 1,447 | 1,420 | 45,400 |
| July 25, 2025 | 1,417 | 1,426 | 1,426 | 1,435 | 1,406 | 46,200 |
| July 24, 2025 | 1,429 | 1,427 | 1,427 | 1,450 | 1,418 | 69,900 |
| July 23, 2025 | 1,388 | 1,416 | 1,416 | 1,416 | 1,377 | 109,000 |
| July 22, 2025 | 1,370 | 1,371 | 1,371 | 1,387 | 1,364 | 28,500 |