1,045.00
-10(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,080 | 1,045 | 1,045 | 1,080 | 1,045 | 400 |
| October 29, 2025 | 1,035 | 1,055 | 1,055 | 1,055 | 1,035 | 500 |
| October 28, 2025 | 1,035 | 1,048 | 1,048 | 1,060 | 1,035 | 1,000 |
| October 27, 2025 | 1,026 | 1,045 | 1,045 | 1,060 | 1,022 | 6,600 |
| October 24, 2025 | 1,043 | 1,082 | 1,082 | 1,088 | 1,043 | 700 |
| October 23, 2025 | 1,091 | 1,069 | 1,069 | 1,091 | 1,069 | 2,200 |
| October 22, 2025 | 1,055 | 1,121 | 1,121 | 1,122 | 1,055 | 1,200 |
| October 21, 2025 | 1,035 | 1,032 | 1,032 | 1,050 | 1,030 | 1,900 |
| October 20, 2025 | 1,030 | 1,021 | 1,021 | 1,051 | 1,021 | 1,000 |
| October 17, 2025 | 1,088 | 1,030 | 1,030 | 1,099 | 1,029 | 1,500 |
| October 16, 2025 | 1,045 | 1,059 | 1,059 | 1,059 | 1,020 | 1,000 |
| October 15, 2025 | 1,053 | 1,045 | 1,045 | 1,053 | 1,031 | 1,300 |
| October 14, 2025 | 1,057 | 1,070 | 1,070 | 1,100 | 1,057 | 1,600 |
| October 10, 2025 | 1,111 | 1,087 | 1,087 | 1,111 | 1,055 | 3,000 |
| October 09, 2025 | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0 |
| October 08, 2025 | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0 |
| October 07, 2025 | 1,122 | 1,132 | 1,132 | 1,144 | 1,114 | 600 |
| October 06, 2025 | 1,105 | 1,124 | 1,124 | 1,124 | 1,105 | 1,000 |
| October 03, 2025 | 1,125 | 1,130 | 1,130 | 1,185 | 1,125 | 2,900 |
| October 02, 2025 | 1,169 | 1,123 | 1,123 | 1,169 | 1,123 | 1,100 |
| October 01, 2025 | 1,179 | 1,169 | 1,169 | 1,179 | 1,169 | 500 |
| September 30, 2025 | 1,207 | 1,209 | 1,209 | 1,225 | 1,177 | 1,700 |
| September 29, 2025 | 1,210 | 1,230 | 1,230 | 1,230 | 1,210 | 800 |
| September 26, 2025 | 1,235 | 1,227 | 1,227 | 1,236 | 1,226 | 1,600 |
| September 25, 2025 | 1,229 | 1,235 | 1,235 | 1,239 | 1,229 | 900 |
| September 24, 2025 | 1,226 | 1,234 | 1,234 | 1,235 | 1,226 | 1,000 |
| September 22, 2025 | 1,252 | 1,222 | 1,222 | 1,252 | 1,222 | 2,200 |
| September 19, 2025 | 1,301 | 1,268 | 1,268 | 1,301 | 1,256 | 1,300 |
| September 18, 2025 | 1,290 | 1,287 | 1,287 | 1,290 | 1,287 | 1,000 |
| September 17, 2025 | 1,287 | 1,299 | 1,299 | 1,309 | 1,285 | 5,100 |
| September 16, 2025 | 1,299 | 1,297 | 1,297 | 1,305 | 1,285 | 5,100 |
| September 12, 2025 | 1,290 | 1,286 | 1,286 | 1,366 | 1,281 | 8,000 |
| September 11, 2025 | 1,443 | 1,320 | 1,320 | 1,443 | 1,298 | 15,400 |
| September 10, 2025 | 1,450 | 1,419 | 1,419 | 1,453 | 1,397 | 17,600 |
| September 09, 2025 | 1,405 | 1,450 | 1,450 | 1,450 | 1,405 | 8,100 |
| September 08, 2025 | 1,361 | 1,393 | 1,393 | 1,400 | 1,361 | 8,200 |
| September 05, 2025 | 1,338 | 1,361 | 1,361 | 1,361 | 1,338 | 8,500 |
| September 04, 2025 | 1,339 | 1,302 | 1,302 | 1,339 | 1,244 | 9,500 |
| September 03, 2025 | 1,273 | 1,287 | 1,287 | 1,297 | 1,273 | 400 |
| September 02, 2025 | 1,289 | 1,288 | 1,288 | 1,289 | 1,256 | 1,700 |
| September 01, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,253 | 500 |
| August 29, 2025 | 1,265 | 1,253 | 1,253 | 1,265 | 1,253 | 500 |
| August 28, 2025 | 1,255 | 1,260 | 1,260 | 1,260 | 1,255 | 300 |
| August 27, 2025 | 1,248 | 1,248 | 1,248 | 1,248 | 1,248 | 0 |
| August 26, 2025 | 1,243 | 1,248 | 1,248 | 1,248 | 1,243 | 500 |
| August 25, 2025 | 1,251 | 1,252 | 1,252 | 1,255 | 1,236 | 800 |
| August 22, 2025 | 1,274 | 1,251 | 1,251 | 1,280 | 1,250 | 2,500 |
| August 21, 2025 | 1,272 | 1,274 | 1,274 | 1,274 | 1,242 | 700 |
| August 20, 2025 | 1,274 | 1,272 | 1,272 | 1,274 | 1,251 | 500 |
| August 19, 2025 | 1,259 | 1,274 | 1,274 | 1,274 | 1,259 | 1,200 |
| August 18, 2025 | 1,253 | 1,260 | 1,260 | 1,260 | 1,226 | 1,200 |
| August 15, 2025 | 1,252 | 1,223 | 1,223 | 1,254 | 1,223 | 700 |
| August 14, 2025 | 1,227 | 1,240 | 1,240 | 1,260 | 1,227 | 3,500 |
| August 13, 2025 | 1,180 | 1,190 | 1,190 | 1,190 | 1,145 | 1,500 |
| August 12, 2025 | 1,219 | 1,182 | 1,182 | 1,219 | 1,182 | 1,100 |
| August 08, 2025 | 1,190 | 1,195 | 1,195 | 1,195 | 1,183 | 1,000 |
| August 07, 2025 | 1,192 | 1,190 | 1,190 | 1,192 | 1,174 | 900 |
| August 06, 2025 | 1,206 | 1,192 | 1,192 | 1,206 | 1,176 | 600 |
| August 05, 2025 | 1,209 | 1,206 | 1,206 | 1,231 | 1,190 | 1,500 |
| August 04, 2025 | 1,178 | 1,208 | 1,208 | 1,208 | 1,130 | 2,800 |