1,803.50
+17.5(+0.98%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,822.5 | 1,803.5 | 1,803.5 | 1,824 | 1,794.5 | 2.7M |
October 16, 2025 | 1,771.5 | 1,786 | 1,786 | 1,790 | 1,757 | 2.81M |
October 15, 2025 | 1,778.5 | 1,769.5 | 1,769.5 | 1,792.5 | 1,768.5 | 2.97M |
October 14, 2025 | 1,818.5 | 1,777 | 1,777 | 1,827.5 | 1,773.5 | 4.09M |
October 10, 2025 | 1,876 | 1,883 | 1,883 | 1,919 | 1,871 | 3.06M |
October 09, 2025 | 1,865 | 1,868.5 | 1,868.5 | 1,874.5 | 1,857.5 | 1.71M |
October 08, 2025 | 1,886 | 1,875.5 | 1,875.5 | 1,899.5 | 1,865 | 2.2M |
October 07, 2025 | 1,905 | 1,903 | 1,903 | 1,911 | 1,883.5 | 2.26M |
October 06, 2025 | 1,816 | 1,905 | 1,905 | 1,906 | 1,810.5 | 5.14M |
October 03, 2025 | 1,774 | 1,784 | 1,784 | 1,786.5 | 1,765.5 | 3.01M |
October 02, 2025 | 1,800 | 1,779 | 1,779 | 1,803.5 | 1,763.5 | 3.33M |
October 01, 2025 | 1,823 | 1,826 | 1,826 | 1,836 | 1,816 | 2.08M |
September 30, 2025 | 1,837.5 | 1,824.5 | 1,824.5 | 1,839 | 1,820 | 1.89M |
September 29, 2025 | 1,806 | 1,829 | 1,829 | 1,837.5 | 1,801 | 2.92M |
September 26, 2025 | 1,822.5 | 1,824.5 | 1,824.5 | 1,836 | 1,808.5 | 2.95M |
September 25, 2025 | 1,849.5 | 1,836 | 1,836 | 1,855 | 1,830 | 2.27M |
September 24, 2025 | 1,854 | 1,850.5 | 1,850.5 | 1,861 | 1,824 | 3.08M |
September 22, 2025 | 1,857 | 1,867 | 1,867 | 1,891 | 1,851 | 2.36M |
September 19, 2025 | 1,889 | 1,864 | 1,864 | 1,895.5 | 1,864 | 4.01M |
September 18, 2025 | 1,905.5 | 1,910 | 1,910 | 1,917 | 1,896 | 1.4M |
September 17, 2025 | 1,896 | 1,899.5 | 1,899.5 | 1,907 | 1,878.5 | 1.69M |
September 16, 2025 | 1,872 | 1,885.5 | 1,885.5 | 1,899.5 | 1,868 | 1.99M |
September 12, 2025 | 1,895 | 1,891 | 1,891 | 1,896 | 1,871 | 2.45M |
September 11, 2025 | 1,895 | 1,891 | 1,891 | 1,896 | 1,871 | 2.45M |
September 10, 2025 | 1,924 | 1,914.5 | 1,914.5 | 1,924.5 | 1,895 | 1.78M |
September 09, 2025 | 1,958.5 | 1,911.5 | 1,911.5 | 1,961 | 1,911.5 | 3.13M |
September 08, 2025 | 1,973 | 1,962 | 1,962 | 1,977.5 | 1,959.5 | 2.15M |
September 05, 2025 | 1,925 | 1,952.5 | 1,952.5 | 1,955.5 | 1,918.5 | 2.18M |
September 04, 2025 | 1,896.5 | 1,907 | 1,907 | 1,917 | 1,895.5 | 1.69M |
September 03, 2025 | 1,880 | 1,902.5 | 1,902.5 | 1,922 | 1,875 | 3.53M |
September 02, 2025 | 1,884.5 | 1,900 | 1,900 | 1,905.5 | 1,884 | 1.85M |
September 01, 2025 | 1,866.5 | 1,884 | 1,884 | 1,894 | 1,851 | 2.96M |
August 29, 2025 | 1,889 | 1,868 | 1,868 | 1,889 | 1,857 | 3.4M |
August 28, 2025 | 1,900 | 1,893 | 1,893 | 1,920 | 1,889 | 2.39M |
August 27, 2025 | 1,904 | 1,897.5 | 1,897.5 | 1,909.5 | 1,885.5 | 2.82M |
August 26, 2025 | 1,927.5 | 1,909 | 1,909 | 1,934 | 1,909 | 4.08M |
August 25, 2025 | 1,951 | 1,931.5 | 1,931.5 | 1,961.5 | 1,931.5 | 3.15M |
August 22, 2025 | 1,965 | 1,968 | 1,968 | 1,974.5 | 1,950.5 | 1.9M |
August 21, 2025 | 1,986.5 | 1,963 | 1,963 | 1,995 | 1,955 | 2.89M |
August 20, 2025 | 1,995 | 1,972.5 | 1,972.5 | 2,015 | 1,972.5 | 2.73M |
August 19, 2025 | 1,970 | 1,988 | 1,988 | 1,988 | 1,956 | 2.71M |
August 18, 2025 | 2,007 | 1,977 | 1,977 | 2,008.5 | 1,965 | 3.88M |
August 15, 2025 | 1,986.5 | 1,999.5 | 1,999.5 | 2,017 | 1,975 | 3.2M |
August 14, 2025 | 2,036 | 1,994 | 1,994 | 2,037.5 | 1,982 | 4.19M |
August 13, 2025 | 2,052 | 2,056.5 | 2,056.5 | 2,086 | 2,036 | 2.98M |
August 12, 2025 | 2,055 | 2,062 | 2,062 | 2,081.5 | 2,030 | 3.78M |
August 08, 2025 | 2,041.5 | 2,045.5 | 2,045.5 | 2,049.5 | 1,981.5 | 6.04M |
August 07, 2025 | 2,094.5 | 2,041.5 | 2,041.5 | 2,114 | 2,031 | 9.97M |
August 06, 2025 | 2,458 | 2,494.5 | 2,494.5 | 2,529.5 | 2,457 | 1.62M |
August 05, 2025 | 2,471.5 | 2,474.5 | 2,474.5 | 2,491 | 2,460 | 1.12M |
August 04, 2025 | 2,459 | 2,466.5 | 2,466.5 | 2,475 | 2,451 | 996,000 |
August 01, 2025 | 2,474.5 | 2,480 | 2,480 | 2,522 | 2,468 | 993,800 |
July 31, 2025 | 2,457 | 2,477 | 2,477 | 2,480 | 2,456 | 1.38M |
July 30, 2025 | 2,493.5 | 2,477 | 2,477 | 2,510 | 2,457 | 1.39M |
July 29, 2025 | 2,501 | 2,510 | 2,510 | 2,516.5 | 2,490 | 1.13M |
July 28, 2025 | 2,500 | 2,522 | 2,522 | 2,524.5 | 2,500 | 938,200 |
July 25, 2025 | 2,530 | 2,511.5 | 2,511.5 | 2,539 | 2,501 | 1.1M |
July 24, 2025 | 2,530 | 2,553.5 | 2,553.5 | 2,563.5 | 2,513 | 1.37M |
July 23, 2025 | 2,429 | 2,513 | 2,513 | 2,522 | 2,420.5 | 2.39M |
July 22, 2025 | 2,450 | 2,380 | 2,380 | 2,468.5 | 2,372.5 | 1.48M |