1,546.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,522 | 1,546 | 1,546 | 1,570 | 1,522 | 6,500 |
| October 16, 2025 | 1,520 | 1,548 | 1,548 | 1,553 | 1,520 | 2,700 |
| October 15, 2025 | 1,519 | 1,550 | 1,550 | 1,550 | 1,512 | 4,000 |
| October 14, 2025 | 1,491 | 1,525 | 1,525 | 1,532 | 1,490 | 6,700 |
| October 10, 2025 | 1,541 | 1,515 | 1,515 | 1,541 | 1,515 | 600 |
| October 09, 2025 | 1,560 | 1,542 | 1,542 | 1,560 | 1,541 | 4,100 |
| October 08, 2025 | 1,563 | 1,560 | 1,560 | 1,563 | 1,550 | 2,100 |
| October 07, 2025 | 1,557 | 1,551 | 1,551 | 1,569 | 1,550 | 1,700 |
| October 06, 2025 | 1,590 | 1,555 | 1,555 | 1,590 | 1,555 | 5,400 |
| October 03, 2025 | 1,550 | 1,552 | 1,552 | 1,557 | 1,461 | 7,300 |
| October 02, 2025 | 1,560 | 1,535 | 1,535 | 1,599 | 1,535 | 3,600 |
| October 01, 2025 | 1,566 | 1,558 | 1,558 | 1,603 | 1,557 | 2,500 |
| September 30, 2025 | 1,602 | 1,606 | 1,606 | 1,606 | 1,560 | 6,400 |
| September 29, 2025 | 1,683 | 1,602 | 1,602 | 1,696 | 1,600 | 6,500 |
| September 26, 2025 | 1,706 | 1,653 | 1,653 | 1,706 | 1,644 | 2,500 |
| September 25, 2025 | 1,694 | 1,666 | 1,666 | 1,695 | 1,650 | 3,400 |
| September 24, 2025 | 1,743 | 1,700 | 1,700 | 1,743 | 1,700 | 2,800 |
| September 22, 2025 | 1,717 | 1,735 | 1,735 | 1,745 | 1,716 | 5,800 |
| September 19, 2025 | 1,763 | 1,734 | 1,734 | 1,763 | 1,725 | 4,300 |
| September 18, 2025 | 1,725 | 1,723 | 1,723 | 1,777 | 1,720 | 7,200 |
| September 17, 2025 | 1,760 | 1,730 | 1,730 | 1,760 | 1,730 | 3,900 |
| September 16, 2025 | 1,692 | 1,745 | 1,745 | 1,745 | 1,692 | 10,400 |
| September 12, 2025 | 1,663 | 1,676 | 1,676 | 1,683 | 1,663 | 2,700 |
| September 11, 2025 | 1,678 | 1,662 | 1,662 | 1,687 | 1,657 | 2,300 |
| September 10, 2025 | 1,650 | 1,661 | 1,661 | 1,670 | 1,650 | 3,400 |
| September 09, 2025 | 1,696 | 1,654 | 1,654 | 1,696 | 1,651 | 3,400 |
| September 08, 2025 | 1,716 | 1,676 | 1,676 | 1,716 | 1,651 | 12,400 |
| September 05, 2025 | 1,571 | 1,600 | 1,600 | 1,603 | 1,571 | 2,100 |
| September 04, 2025 | 1,604 | 1,564 | 1,564 | 1,604 | 1,564 | 1,700 |
| September 03, 2025 | 1,658 | 1,580 | 1,580 | 1,658 | 1,572 | 4,500 |
| September 02, 2025 | 1,660 | 1,621 | 1,621 | 1,660 | 1,612 | 3,200 |
| September 01, 2025 | 1,588 | 1,621 | 1,621 | 1,650 | 1,560 | 8,700 |
| August 29, 2025 | 1,600 | 1,600 | 1,600 | 1,604 | 1,591 | 3,000 |
| August 28, 2025 | 1,601 | 1,610 | 1,610 | 1,610 | 1,601 | 2,200 |
| August 27, 2025 | 1,626 | 1,610 | 1,610 | 1,654 | 1,588 | 9,800 |
| August 26, 2025 | 1,720 | 1,651 | 1,651 | 1,720 | 1,651 | 8,900 |
| August 25, 2025 | 1,697 | 1,716 | 1,716 | 1,799 | 1,681 | 36,100 |
| August 22, 2025 | 1,571 | 1,680 | 1,680 | 1,680 | 1,571 | 7,800 |
| August 21, 2025 | 1,574 | 1,593 | 1,593 | 1,593 | 1,574 | 700 |
| August 20, 2025 | 1,575 | 1,583 | 1,583 | 1,597 | 1,568 | 5,000 |
| August 19, 2025 | 1,550 | 1,559 | 1,559 | 1,559 | 1,540 | 4,900 |
| August 18, 2025 | 1,585 | 1,548 | 1,548 | 1,585 | 1,548 | 7,400 |
| August 15, 2025 | 1,509 | 1,577 | 1,577 | 1,577 | 1,509 | 10,900 |
| August 14, 2025 | 1,502 | 1,522 | 1,522 | 1,535 | 1,485 | 7,900 |
| August 13, 2025 | 1,514 | 1,522 | 1,522 | 1,535 | 1,514 | 5,500 |
| August 12, 2025 | 1,521 | 1,520 | 1,520 | 1,540 | 1,515 | 7,400 |
| August 08, 2025 | 1,546 | 1,530 | 1,530 | 1,559 | 1,530 | 4,600 |
| August 07, 2025 | 1,551 | 1,546 | 1,546 | 1,572 | 1,540 | 5,200 |
| August 06, 2025 | 1,569 | 1,551 | 1,551 | 1,569 | 1,550 | 2,900 |
| August 05, 2025 | 1,587 | 1,548 | 1,548 | 1,587 | 1,546 | 13,300 |
| August 04, 2025 | 1,613 | 1,581 | 1,581 | 1,613 | 1,572 | 12,600 |
| August 01, 2025 | 1,574 | 1,644 | 1,644 | 1,649 | 1,572 | 20,400 |
| July 31, 2025 | 1,697 | 1,745 | 1,745 | 1,745 | 1,677 | 9,200 |
| July 30, 2025 | 1,686 | 1,699 | 1,699 | 1,700 | 1,659 | 7,700 |
| July 29, 2025 | 1,655 | 1,688 | 1,688 | 1,689 | 1,655 | 4,700 |
| July 28, 2025 | 1,650 | 1,689 | 1,689 | 1,694 | 1,638 | 10,400 |
| July 25, 2025 | 1,664 | 1,650 | 1,650 | 1,664 | 1,642 | 6,900 |
| July 24, 2025 | 1,625 | 1,645 | 1,645 | 1,655 | 1,625 | 4,200 |
| July 23, 2025 | 1,641 | 1,622 | 1,622 | 1,648 | 1,611 | 12,100 |
| July 22, 2025 | 1,670 | 1,641 | 1,641 | 1,680 | 1,640 | 9,800 |