1,080.50
-12.5(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,082 | 1,080.5 | 1,080.5 | 1,093 | 1,073.5 | 3.26M |
| October 16, 2025 | 1,102 | 1,093 | 1,093 | 1,104 | 1,085 | 3.24M |
| October 15, 2025 | 1,094 | 1,086 | 1,086 | 1,095 | 1,070 | 6.78M |
| October 14, 2025 | 1,045 | 1,044.5 | 1,044.5 | 1,074.5 | 1,037.5 | 5.96M |
| October 10, 2025 | 1,084 | 1,069 | 1,069 | 1,100.5 | 1,066.5 | 5.38M |
| October 09, 2025 | 1,085 | 1,098.5 | 1,098.5 | 1,098.5 | 1,074 | 4.4M |
| October 08, 2025 | 1,088 | 1,085 | 1,085 | 1,105.5 | 1,081.5 | 5.57M |
| October 07, 2025 | 1,086.5 | 1,078 | 1,078 | 1,095 | 1,077.5 | 4.45M |
| October 06, 2025 | 1,117 | 1,085 | 1,085 | 1,119 | 1,078 | 7.43M |
| October 03, 2025 | 1,030.5 | 1,043 | 1,043 | 1,056 | 1,018 | 6.9M |
| October 02, 2025 | 1,048 | 1,037 | 1,037 | 1,055 | 1,004 | 8.85M |
| October 01, 2025 | 1,055.5 | 1,058 | 1,058 | 1,066 | 1,049 | 5.88M |
| September 30, 2025 | 1,082.5 | 1,081 | 1,081 | 1,087 | 1,064 | 5.44M |
| September 29, 2025 | 1,128.5 | 1,088 | 1,088 | 1,132.5 | 1,088 | 6.61M |
| September 26, 2025 | 1,139 | 1,140.5 | 1,140.5 | 1,168 | 1,128.5 | 9.37M |
| September 25, 2025 | 1,111 | 1,124 | 1,124 | 1,124.5 | 1,105.5 | 6.59M |
| September 24, 2025 | 1,117 | 1,093 | 1,093 | 1,122.5 | 1,090 | 5.47M |
| September 22, 2025 | 1,083 | 1,114 | 1,114 | 1,114.5 | 1,083 | 4.14M |
| September 19, 2025 | 1,086 | 1,095 | 1,095 | 1,108 | 1,083.5 | 6.08M |
| September 18, 2025 | 1,100 | 1,092 | 1,092 | 1,107.5 | 1,085 | 5.39M |
| September 17, 2025 | 1,127 | 1,103 | 1,103 | 1,127 | 1,101 | 4.77M |
| September 16, 2025 | 1,134.5 | 1,127.5 | 1,127.5 | 1,138.5 | 1,117.5 | 9.46M |
| September 12, 2025 | 1,134 | 1,098 | 1,098 | 1,135.5 | 1,093 | 9.28M |
| September 11, 2025 | 1,126.5 | 1,127 | 1,127 | 1,139 | 1,121 | 8.17M |
| September 10, 2025 | 1,151.5 | 1,132.5 | 1,132.5 | 1,155.5 | 1,118.5 | 14.4M |
| September 09, 2025 | 1,173.5 | 1,172.5 | 1,172.5 | 1,184 | 1,162 | 9.63M |
| September 08, 2025 | 1,155 | 1,176 | 1,176 | 1,177.5 | 1,140.5 | 19.85M |
| September 05, 2025 | 1,120.5 | 1,097.5 | 1,097.5 | 1,123 | 1,074.5 | 12.23M |
| September 04, 2025 | 1,056 | 1,060.5 | 1,060.5 | 1,069 | 1,051.5 | 6.81M |
| September 03, 2025 | 1,037 | 1,035 | 1,035 | 1,052.5 | 1,030.5 | 6.45M |
| September 02, 2025 | 1,027 | 1,040 | 1,040 | 1,040 | 1,021 | 5.66M |
| September 01, 2025 | 999 | 1,022 | 1,022 | 1,029.5 | 997.5 | 8.64M |
| August 29, 2025 | 1,004 | 995 | 995 | 1,008 | 995 | 4.34M |
| August 28, 2025 | 1,003.5 | 1,008.5 | 1,008.5 | 1,027.5 | 1,001 | 5.42M |
| August 27, 2025 | 1,002 | 1,001.5 | 1,001.5 | 1,005 | 993 | 3.47M |
| August 26, 2025 | 1,018 | 1,005 | 1,005 | 1,022 | 994 | 7.27M |
| August 25, 2025 | 1,006 | 1,001 | 1,001 | 1,016 | 992.5 | 4.73M |
| August 22, 2025 | 975 | 1,006.5 | 1,006.5 | 1,007.5 | 974.5 | 8.79M |
| August 21, 2025 | 979.4 | 975 | 975 | 980.8 | 967.9 | 5.79M |
| August 20, 2025 | 987.9 | 986.2 | 986.2 | 997.5 | 977.1 | 6.99M |
| August 19, 2025 | 983 | 989.5 | 989.5 | 998 | 980.1 | 6.14M |
| August 18, 2025 | 979.9 | 988.8 | 988.8 | 992.4 | 978 | 5.9M |
| August 15, 2025 | 956.4 | 972 | 972 | 972 | 954.2 | 6.08M |
| August 14, 2025 | 981 | 951.9 | 951.9 | 987.3 | 951.1 | 7.54M |
| August 13, 2025 | 999.9 | 978.3 | 978.3 | 1,008 | 976.7 | 9.3M |
| August 12, 2025 | 975 | 986.5 | 986.5 | 994.4 | 973.6 | 8.66M |
| August 08, 2025 | 933.7 | 971.8 | 971.8 | 982 | 933.4 | 13.38M |
| August 07, 2025 | 938.9 | 926.3 | 926.3 | 948.9 | 924 | 10.9M |
| August 06, 2025 | 952.2 | 952.1 | 952.1 | 977.6 | 939.6 | 16.82M |
| August 05, 2025 | 918.5 | 942.8 | 942.8 | 993 | 917.6 | 26.72M |
| August 04, 2025 | 892.3 | 918.5 | 918.5 | 924.3 | 892 | 9.73M |
| August 01, 2025 | 919 | 922.3 | 922.3 | 928.3 | 912.4 | 8.86M |
| July 31, 2025 | 922.3 | 911.2 | 911.2 | 929.5 | 907 | 7.99M |
| July 30, 2025 | 924.8 | 921.1 | 921.1 | 929.9 | 909 | 8.33M |
| July 29, 2025 | 952 | 927.3 | 927.3 | 956.9 | 927 | 9.18M |
| July 28, 2025 | 949 | 960.5 | 960.5 | 967.8 | 943.6 | 13.55M |
| July 25, 2025 | 989 | 943.7 | 943.7 | 990 | 943.7 | 22.59M |
| July 24, 2025 | 1,021.5 | 1,010 | 1,010 | 1,039 | 992.5 | 36.83M |
| July 23, 2025 | 927.6 | 994.1 | 994.1 | 994.1 | 921.1 | 49.32M |
| July 22, 2025 | 845.1 | 844.1 | 844.1 | 855.9 | 839.5 | 5.42M |