1,077.00
-20(-1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,090 | 1,077 | 1,077 | 1,090 | 1,071 | 125,600 |
| October 16, 2025 | 1,090 | 1,097 | 1,097 | 1,100 | 1,088 | 173,500 |
| October 15, 2025 | 1,063 | 1,081 | 1,081 | 1,085 | 1,060 | 187,300 |
| October 14, 2025 | 1,076 | 1,052 | 1,052 | 1,087 | 1,050 | 295,900 |
| October 10, 2025 | 1,111 | 1,083 | 1,083 | 1,111 | 1,077 | 341,500 |
| October 09, 2025 | 1,105 | 1,124 | 1,124 | 1,124 | 1,102 | 278,100 |
| October 08, 2025 | 1,107 | 1,102 | 1,102 | 1,109 | 1,094 | 181,500 |
| October 07, 2025 | 1,089 | 1,104 | 1,104 | 1,113 | 1,087 | 339,200 |
| October 06, 2025 | 1,098 | 1,089 | 1,089 | 1,104 | 1,083 | 315,600 |
| October 03, 2025 | 1,041 | 1,063 | 1,063 | 1,063 | 1,041 | 183,900 |
| October 02, 2025 | 1,042 | 1,046 | 1,046 | 1,062 | 1,041 | 227,900 |
| October 01, 2025 | 1,082 | 1,040 | 1,040 | 1,082 | 1,039 | 326,900 |
| September 30, 2025 | 1,102 | 1,086 | 1,086 | 1,109 | 1,083 | 201,000 |
| September 29, 2025 | 1,086 | 1,102 | 1,102 | 1,113 | 1,079 | 437,500 |
| September 26, 2025 | 1,091 | 1,094 | 1,094 | 1,099 | 1,087 | 293,900 |
| September 25, 2025 | 1,079 | 1,092 | 1,092 | 1,092 | 1,077 | 331,400 |
| September 24, 2025 | 1,078 | 1,074 | 1,074 | 1,078 | 1,068 | 248,000 |
| September 22, 2025 | 1,066 | 1,075 | 1,075 | 1,081 | 1,066 | 263,800 |
| September 19, 2025 | 1,076 | 1,067 | 1,067 | 1,080 | 1,053 | 430,000 |
| September 18, 2025 | 1,056 | 1,067 | 1,067 | 1,067 | 1,050 | 254,600 |
| September 17, 2025 | 1,056 | 1,067 | 1,067 | 1,067 | 1,050 | 254,600 |
| September 16, 2025 | 1,062 | 1,060 | 1,060 | 1,063 | 1,056 | 253,100 |
| September 12, 2025 | 1,048 | 1,053 | 1,053 | 1,054 | 1,048 | 139,900 |
| September 11, 2025 | 1,048 | 1,050 | 1,050 | 1,052 | 1,042 | 120,800 |
| September 10, 2025 | 1,036 | 1,048 | 1,048 | 1,048 | 1,036 | 219,800 |
| September 09, 2025 | 1,066 | 1,042 | 1,042 | 1,067 | 1,042 | 232,500 |
| September 08, 2025 | 1,068 | 1,066 | 1,066 | 1,072 | 1,056 | 207,900 |
| September 05, 2025 | 1,053 | 1,063 | 1,063 | 1,064 | 1,052 | 330,400 |
| September 04, 2025 | 1,043 | 1,047 | 1,047 | 1,049 | 1,041 | 117,700 |
| September 03, 2025 | 1,037 | 1,042 | 1,042 | 1,045 | 1,037 | 126,100 |
| September 02, 2025 | 1,037 | 1,036 | 1,036 | 1,048 | 1,034 | 142,400 |
| September 01, 2025 | 1,052 | 1,030 | 1,030 | 1,052 | 1,028 | 253,200 |
| August 29, 2025 | 1,054 | 1,054 | 1,054 | 1,063 | 1,052 | 155,800 |
| August 28, 2025 | 1,048 | 1,056 | 1,056 | 1,059 | 1,042 | 186,900 |
| August 27, 2025 | 1,055 | 1,056 | 1,056 | 1,061 | 1,049 | 148,100 |
| August 26, 2025 | 1,056 | 1,059 | 1,059 | 1,060 | 1,050 | 183,900 |
| August 25, 2025 | 1,055 | 1,056 | 1,056 | 1,064 | 1,049 | 264,200 |
| August 22, 2025 | 1,029 | 1,045 | 1,045 | 1,049 | 1,028 | 287,200 |
| August 21, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,023 | 103,800 |
| August 20, 2025 | 1,039 | 1,025 | 1,025 | 1,040 | 1,025 | 196,400 |
| August 19, 2025 | 1,042 | 1,037 | 1,037 | 1,044 | 1,033 | 192,000 |
| August 18, 2025 | 1,037 | 1,042 | 1,042 | 1,042 | 1,034 | 212,800 |
| August 15, 2025 | 1,026 | 1,037 | 1,037 | 1,037 | 1,024 | 173,400 |
| August 14, 2025 | 1,031 | 1,025 | 1,025 | 1,032 | 1,021 | 138,400 |
| August 13, 2025 | 1,028 | 1,035 | 1,035 | 1,040 | 1,025 | 210,300 |
| August 12, 2025 | 1,027 | 1,026 | 1,026 | 1,038 | 1,023 | 182,100 |
| August 08, 2025 | 1,015 | 1,026 | 1,026 | 1,027 | 1,015 | 167,900 |
| August 07, 2025 | 1,026 | 1,021 | 1,021 | 1,033 | 1,019 | 209,400 |
| August 06, 2025 | 1,038 | 1,027 | 1,027 | 1,038 | 1,023 | 303,800 |
| August 05, 2025 | 1,023 | 1,035 | 1,035 | 1,044 | 1,015 | 283,300 |
| August 04, 2025 | 1,025 | 1,022 | 1,022 | 1,036 | 1,018 | 312,000 |
| August 01, 2025 | 1,050 | 1,038 | 1,038 | 1,053 | 1,024 | 721,900 |
| July 31, 2025 | 1,002 | 1,033 | 1,033 | 1,033 | 1,002 | 384,100 |
| July 30, 2025 | 1,000 | 996 | 996 | 1,014 | 996 | 846,300 |
| July 29, 2025 | 1,004 | 1,005 | 1,005 | 1,010 | 997 | 397,700 |
| July 28, 2025 | 995 | 1,003 | 1,003 | 1,005 | 995 | 259,000 |
| July 25, 2025 | 995 | 995 | 995 | 1,000 | 991 | 141,900 |
| July 24, 2025 | 988 | 1,000 | 1,000 | 1,004 | 988 | 392,200 |
| July 23, 2025 | 961 | 980 | 980 | 983 | 961 | 281,400 |
| July 22, 2025 | 965 | 958 | 958 | 971 | 952 | 183,500 |