1,105.50
-11.5(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,117 | 1,105.5 | 1,105.5 | 1,117 | 1,104 | 2.06M |
| October 23, 2025 | 1,116 | 1,117 | 1,117 | 1,124.5 | 1,112.5 | 1.65M |
| October 22, 2025 | 1,123 | 1,123 | 1,123 | 1,130.5 | 1,118 | 1.83M |
| October 21, 2025 | 1,126 | 1,124.5 | 1,124.5 | 1,137 | 1,119.5 | 2.44M |
| October 20, 2025 | 1,103.5 | 1,124 | 1,124 | 1,124 | 1,090 | 2.77M |
| October 17, 2025 | 1,077.5 | 1,074 | 1,074 | 1,087.5 | 1,069.5 | 2.99M |
| October 16, 2025 | 1,100 | 1,100 | 1,100 | 1,107 | 1,091 | 2.75M |
| October 15, 2025 | 1,077 | 1,090.5 | 1,090.5 | 1,095 | 1,076 | 2.81M |
| October 14, 2025 | 1,079 | 1,065 | 1,065 | 1,084 | 1,055 | 4.5M |
| October 10, 2025 | 1,116 | 1,102 | 1,102 | 1,123 | 1,102 | 3.27M |
| October 09, 2025 | 1,124 | 1,124.5 | 1,124.5 | 1,131.5 | 1,119 | 2.3M |
| October 08, 2025 | 1,119 | 1,130.5 | 1,130.5 | 1,136 | 1,117 | 3.3M |
| October 07, 2025 | 1,119.5 | 1,109.5 | 1,109.5 | 1,129.5 | 1,109.5 | 2.93M |
| October 06, 2025 | 1,133 | 1,110.5 | 1,110.5 | 1,136.5 | 1,085.5 | 6.39M |
| October 03, 2025 | 1,115.5 | 1,129 | 1,129 | 1,135 | 1,113 | 1.96M |
| October 02, 2025 | 1,115 | 1,115.5 | 1,115.5 | 1,136.5 | 1,105 | 2.7M |
| October 01, 2025 | 1,118 | 1,111.5 | 1,111.5 | 1,124 | 1,103.5 | 2.71M |
| September 30, 2025 | 1,128 | 1,137 | 1,137 | 1,148.5 | 1,118 | 3.66M |
| September 29, 2025 | 1,155.5 | 1,133 | 1,133 | 1,158 | 1,129.5 | 2.83M |
| September 26, 2025 | 1,161.5 | 1,168 | 1,151 | 1,175.5 | 1,157.5 | 3.85M |
| September 25, 2025 | 1,146.5 | 1,161 | 1,144.1 | 1,162 | 1,139 | 4.39M |
| September 24, 2025 | 1,133 | 1,139 | 1,122.42 | 1,139 | 1,117 | 4.2M |
| September 22, 2025 | 1,115 | 1,131 | 1,131 | 1,138.5 | 1,115 | 2.94M |
| September 19, 2025 | 1,099.5 | 1,115 | 1,115 | 1,129.5 | 1,099 | 4.9M |
| September 18, 2025 | 1,113 | 1,099.5 | 1,099.5 | 1,113.5 | 1,096 | 2.85M |
| September 17, 2025 | 1,099 | 1,104.5 | 1,104.5 | 1,109 | 1,084 | 2.95M |
| September 16, 2025 | 1,125 | 1,116.5 | 1,116.5 | 1,129 | 1,114.5 | 3.16M |
| September 12, 2025 | 1,132 | 1,130.5 | 1,130.5 | 1,135.5 | 1,123 | 3.49M |
| September 11, 2025 | 1,140.5 | 1,124 | 1,124 | 1,143 | 1,119.5 | 2.41M |
| September 10, 2025 | 1,127 | 1,143 | 1,143 | 1,143 | 1,120.5 | 2.56M |
| September 09, 2025 | 1,128.5 | 1,121 | 1,121 | 1,135 | 1,111 | 2.17M |
| September 08, 2025 | 1,118 | 1,120.5 | 1,120.5 | 1,125 | 1,109.5 | 2.15M |
| September 05, 2025 | 1,115.5 | 1,118 | 1,118 | 1,128.5 | 1,109 | 2.22M |
| September 04, 2025 | 1,104.5 | 1,114 | 1,114 | 1,118 | 1,100.5 | 2.73M |
| September 03, 2025 | 1,134 | 1,102.5 | 1,102.5 | 1,136 | 1,090.5 | 3.81M |
| September 02, 2025 | 1,127 | 1,134 | 1,134 | 1,137 | 1,121.5 | 2.48M |
| September 01, 2025 | 1,125 | 1,120 | 1,120 | 1,135.5 | 1,112.5 | 1.69M |
| August 29, 2025 | 1,132 | 1,125.5 | 1,125.5 | 1,133.5 | 1,123.5 | 2.98M |
| August 28, 2025 | 1,131.5 | 1,135.5 | 1,135.5 | 1,137 | 1,120 | 2.55M |
| August 27, 2025 | 1,142 | 1,126 | 1,126 | 1,145.5 | 1,124 | 3.77M |
| August 26, 2025 | 1,153 | 1,154.5 | 1,154.5 | 1,161.5 | 1,133.5 | 5.12M |
| August 25, 2025 | 1,157 | 1,149 | 1,149 | 1,162.5 | 1,140 | 2.36M |
| August 22, 2025 | 1,128 | 1,146.5 | 1,146.5 | 1,148 | 1,126.5 | 2.28M |
| August 21, 2025 | 1,121.5 | 1,127.5 | 1,127.5 | 1,131 | 1,116 | 1.86M |
| August 20, 2025 | 1,130 | 1,126 | 1,126 | 1,136 | 1,115 | 2.36M |
| August 19, 2025 | 1,157.5 | 1,119 | 1,119 | 1,159.5 | 1,113 | 6.06M |
| August 18, 2025 | 1,175.5 | 1,157 | 1,157 | 1,184 | 1,151 | 4.52M |
| August 15, 2025 | 1,123.5 | 1,177 | 1,177 | 1,178.5 | 1,120.5 | 6.31M |
| August 14, 2025 | 1,106 | 1,111.5 | 1,111.5 | 1,116.5 | 1,101 | 4.12M |
| August 13, 2025 | 1,107 | 1,110.5 | 1,110.5 | 1,123 | 1,099.5 | 4.76M |
| August 12, 2025 | 1,099 | 1,090.5 | 1,090.5 | 1,107 | 1,088 | 4.77M |
| August 08, 2025 | 1,070 | 1,073.5 | 1,073.5 | 1,088.5 | 1,068.5 | 4.93M |
| August 07, 2025 | 1,029 | 1,060 | 1,060 | 1,062.5 | 1,029 | 4.03M |
| August 06, 2025 | 1,009 | 1,028 | 1,028 | 1,044.5 | 1,007.5 | 5.37M |
| August 05, 2025 | 987.2 | 997.8 | 997.8 | 1,006.5 | 980 | 3.63M |
| August 04, 2025 | 990 | 981.8 | 981.8 | 990.9 | 970.5 | 4.29M |
| August 01, 2025 | 1,011 | 1,021.5 | 1,021.5 | 1,029.5 | 1,009 | 3.3M |
| July 31, 2025 | 991.2 | 1,011 | 1,011 | 1,017.5 | 991 | 3.42M |
| July 30, 2025 | 987.2 | 1,002 | 1,002 | 1,005 | 987.2 | 3.53M |
| July 29, 2025 | 980 | 993.5 | 993.5 | 1,001.5 | 978.1 | 5.09M |