1,596.00
-57(-3.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,623.5 | 1,596 | 1,596 | 1,623.5 | 1,592 | 1.94M |
| October 16, 2025 | 1,655 | 1,653 | 1,653 | 1,667.5 | 1,635.5 | 1.59M |
| October 15, 2025 | 1,560 | 1,630.5 | 1,630.5 | 1,639 | 1,557.5 | 2.37M |
| October 14, 2025 | 1,569 | 1,560.5 | 1,560.5 | 1,590 | 1,545 | 3.22M |
| October 10, 2025 | 1,645 | 1,609 | 1,609 | 1,652 | 1,606 | 2.92M |
| October 09, 2025 | 1,693 | 1,678 | 1,678 | 1,695 | 1,650 | 3.1M |
| October 08, 2025 | 1,672.5 | 1,665.5 | 1,665.5 | 1,683.5 | 1,647 | 3.03M |
| October 07, 2025 | 1,742.5 | 1,675 | 1,675 | 1,760 | 1,666 | 5.71M |
| October 06, 2025 | 1,725.5 | 1,730 | 1,730 | 1,757.5 | 1,680 | 10.22M |
| October 03, 2025 | 1,550 | 1,565.5 | 1,565.5 | 1,567 | 1,537.5 | 1.49M |
| October 02, 2025 | 1,567.5 | 1,548.5 | 1,548.5 | 1,583.5 | 1,542 | 2.11M |
| October 01, 2025 | 1,594 | 1,569 | 1,569 | 1,607.5 | 1,567.5 | 1.76M |
| September 30, 2025 | 1,588 | 1,605 | 1,605 | 1,614 | 1,586.5 | 1.36M |
| September 29, 2025 | 1,630 | 1,586.5 | 1,586.5 | 1,630 | 1,583.5 | 1.8M |
| September 26, 2025 | 1,651 | 1,646.5 | 1,627.5 | 1,658 | 1,635 | 1.56M |
| September 25, 2025 | 1,655 | 1,653 | 1,633.92 | 1,666.5 | 1,645 | 2.12M |
| September 24, 2025 | 1,658.5 | 1,653 | 1,633.92 | 1,673 | 1,640 | 2.32M |
| September 22, 2025 | 1,620 | 1,635.5 | 1,616.63 | 1,658.5 | 1,618 | 2.26M |
| September 19, 2025 | 1,645 | 1,609 | 1,590.43 | 1,658 | 1,587 | 3.4M |
| September 18, 2025 | 1,590 | 1,620.5 | 1,601.8 | 1,632 | 1,575 | 2.45M |
| September 17, 2025 | 1,604 | 1,582.5 | 1,564.24 | 1,613.5 | 1,576.5 | 3.37M |
| September 16, 2025 | 1,623 | 1,660 | 1,660 | 1,674.5 | 1,618 | 2.33M |
| September 12, 2025 | 1,616 | 1,613 | 1,613 | 1,620 | 1,596 | 1.62M |
| September 11, 2025 | 1,565.5 | 1,609 | 1,609 | 1,609 | 1,564 | 1.69M |
| September 10, 2025 | 1,555 | 1,565.5 | 1,565.5 | 1,571 | 1,550 | 2.21M |
| September 09, 2025 | 1,579.5 | 1,556 | 1,556 | 1,589.5 | 1,546 | 2.03M |
| September 08, 2025 | 1,598.5 | 1,568 | 1,568 | 1,598.5 | 1,550 | 3.15M |
| September 05, 2025 | 1,493 | 1,522.5 | 1,522.5 | 1,528.5 | 1,491 | 1.84M |
| September 04, 2025 | 1,490 | 1,492.5 | 1,492.5 | 1,511.5 | 1,484 | 2.13M |
| September 03, 2025 | 1,483 | 1,500.5 | 1,500.5 | 1,519 | 1,475 | 3.18M |
| September 02, 2025 | 1,525 | 1,513.5 | 1,513.5 | 1,539 | 1,510 | 2M |
| September 01, 2025 | 1,530 | 1,540 | 1,540 | 1,542.5 | 1,509.5 | 2M |
| August 29, 2025 | 1,580.5 | 1,560 | 1,560 | 1,599 | 1,560 | 2.27M |
| August 28, 2025 | 1,590 | 1,565 | 1,565 | 1,593.5 | 1,553 | 2.91M |
| August 27, 2025 | 1,600.5 | 1,596.5 | 1,596.5 | 1,606 | 1,573 | 2.93M |
| August 26, 2025 | 1,645.5 | 1,608 | 1,608 | 1,651 | 1,603 | 2.93M |
| August 25, 2025 | 1,659 | 1,657.5 | 1,657.5 | 1,668.5 | 1,640 | 1.64M |
| August 22, 2025 | 1,660 | 1,653.5 | 1,653.5 | 1,678 | 1,653.5 | 1.41M |
| August 21, 2025 | 1,660.5 | 1,655 | 1,655 | 1,670.5 | 1,641.5 | 1.35M |
| August 20, 2025 | 1,680 | 1,662.5 | 1,662.5 | 1,701.5 | 1,656.5 | 1.43M |
| August 19, 2025 | 1,710 | 1,689.5 | 1,689.5 | 1,732 | 1,682.5 | 1.61M |
| August 18, 2025 | 1,690 | 1,695 | 1,695 | 1,701 | 1,673 | 1.8M |
| August 15, 2025 | 1,654 | 1,667 | 1,667 | 1,678 | 1,649 | 1.57M |
| August 14, 2025 | 1,642 | 1,654.5 | 1,654.5 | 1,681 | 1,629 | 2.41M |
| August 13, 2025 | 1,609 | 1,640 | 1,640 | 1,643.5 | 1,600.5 | 3.05M |
| August 12, 2025 | 1,569.5 | 1,603.5 | 1,603.5 | 1,620.5 | 1,560 | 5.56M |
| August 08, 2025 | 1,612.5 | 1,534.5 | 1,534.5 | 1,659.5 | 1,522 | 11.37M |
| August 07, 2025 | 1,855 | 1,852.5 | 1,852.5 | 1,870.5 | 1,843.5 | 1.58M |
| August 06, 2025 | 1,860 | 1,861.5 | 1,861.5 | 1,871 | 1,850 | 1.04M |
| August 05, 2025 | 1,854 | 1,859 | 1,859 | 1,871.5 | 1,850 | 1.26M |
| August 04, 2025 | 1,796.5 | 1,845.5 | 1,845.5 | 1,848.5 | 1,792 | 1.43M |
| August 01, 2025 | 1,855 | 1,876.5 | 1,876.5 | 1,886 | 1,844 | 1.51M |
| July 31, 2025 | 1,846 | 1,851.5 | 1,851.5 | 1,867 | 1,835.5 | 1.3M |
| July 30, 2025 | 1,832.5 | 1,832.5 | 1,832.5 | 1,841 | 1,811 | 1.16M |
| July 29, 2025 | 1,854.5 | 1,831 | 1,831 | 1,855 | 1,823 | 1.51M |
| July 28, 2025 | 1,845 | 1,881.5 | 1,881.5 | 1,883.5 | 1,841.5 | 1.36M |
| July 25, 2025 | 1,851 | 1,837 | 1,837 | 1,855 | 1,830 | 836,600 |
| July 24, 2025 | 1,863 | 1,846.5 | 1,846.5 | 1,863.5 | 1,832.5 | 1.36M |
| July 23, 2025 | 1,825 | 1,846.5 | 1,846.5 | 1,863.5 | 1,820.5 | 2.1M |
| July 22, 2025 | 1,815 | 1,807.5 | 1,807.5 | 1,835 | 1,791 | 1.52M |