1,047.00
+4.5(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,035 | 1,047 | 1,047 | 1,057.5 | 1,034.5 | 6.85M |
| October 02, 2025 | 1,048 | 1,042.5 | 1,042.5 | 1,055.5 | 1,040 | 7.98M |
| October 01, 2025 | 1,069.5 | 1,049.5 | 1,049.5 | 1,071 | 1,044.5 | 10.75M |
| September 30, 2025 | 1,073 | 1,085.5 | 1,085.5 | 1,087.5 | 1,064 | 11.44M |
| September 29, 2025 | 1,100 | 1,076.5 | 1,076.5 | 1,102 | 1,073.5 | 11.53M |
| September 26, 2025 | 1,109.5 | 1,121 | 1,121 | 1,135 | 1,106.5 | 16.7M |
| September 25, 2025 | 1,095 | 1,109 | 1,109 | 1,109 | 1,095 | 9.6M |
| September 24, 2025 | 1,105 | 1,089.5 | 1,089.5 | 1,105.5 | 1,085.5 | 9.86M |
| September 22, 2025 | 1,091 | 1,094 | 1,094 | 1,103.5 | 1,089.5 | 7.76M |
| September 19, 2025 | 1,100 | 1,090.5 | 1,090.5 | 1,109.5 | 1,077 | 14.09M |
| September 18, 2025 | 1,101 | 1,096.5 | 1,096.5 | 1,102 | 1,088.5 | 7.3M |
| September 17, 2025 | 1,111 | 1,094.5 | 1,094.5 | 1,111 | 1,087 | 7.3M |
| September 16, 2025 | 1,102 | 1,107.5 | 1,107.5 | 1,115 | 1,101.5 | 10.2M |
| September 12, 2025 | 1,102 | 1,099 | 1,099 | 1,105 | 1,092.5 | 10.3M |
| September 11, 2025 | 1,091 | 1,092 | 1,092 | 1,096.5 | 1,085 | 7.15M |
| September 10, 2025 | 1,079 | 1,091.5 | 1,091.5 | 1,091.5 | 1,076.5 | 6.67M |
| September 09, 2025 | 1,090 | 1,076.5 | 1,076.5 | 1,093.5 | 1,074 | 8.27M |
| September 08, 2025 | 1,071 | 1,083.5 | 1,083.5 | 1,085 | 1,069 | 9.54M |
| September 05, 2025 | 1,060 | 1,064 | 1,064 | 1,064 | 1,054.5 | 6.45M |
| September 04, 2025 | 1,040 | 1,044.5 | 1,044.5 | 1,048 | 1,038 | 7.64M |
| September 03, 2025 | 1,058 | 1,033.5 | 1,033.5 | 1,061 | 1,028.5 | 9.66M |
| September 02, 2025 | 1,047 | 1,060 | 1,060 | 1,062.5 | 1,046.5 | 5.95M |
| September 01, 2025 | 1,055 | 1,046 | 1,046 | 1,062.5 | 1,044.5 | 7.46M |
| August 29, 2025 | 1,064 | 1,060 | 1,060 | 1,065 | 1,055 | 6.54M |
| August 28, 2025 | 1,057 | 1,068.5 | 1,068.5 | 1,069.5 | 1,053.5 | 7.19M |
| August 27, 2025 | 1,061 | 1,059.5 | 1,059.5 | 1,069.5 | 1,057 | 7.72M |
| August 26, 2025 | 1,081 | 1,069.5 | 1,069.5 | 1,084.5 | 1,058.5 | 10.52M |
| August 25, 2025 | 1,089 | 1,079 | 1,079 | 1,092 | 1,078 | 7.42M |
| August 22, 2025 | 1,053.5 | 1,067.5 | 1,067.5 | 1,069 | 1,051.5 | 8.2M |
| August 21, 2025 | 1,055 | 1,056.5 | 1,056.5 | 1,062 | 1,046 | 8.26M |
| August 20, 2025 | 1,071 | 1,061 | 1,061 | 1,071.5 | 1,055 | 9.35M |
| August 19, 2025 | 1,099 | 1,077 | 1,077 | 1,099 | 1,077 | 8.53M |
| August 18, 2025 | 1,098 | 1,090 | 1,090 | 1,100 | 1,083.5 | 10.78M |
| August 15, 2025 | 1,067.5 | 1,088 | 1,088 | 1,088 | 1,063.5 | 10.85M |
| August 14, 2025 | 1,058 | 1,059.5 | 1,059.5 | 1,064.5 | 1,050.5 | 8.91M |
| August 13, 2025 | 1,064 | 1,065.5 | 1,065.5 | 1,074.5 | 1,058 | 14.73M |
| August 12, 2025 | 1,035 | 1,051 | 1,051 | 1,058 | 1,034.5 | 15.4M |
| August 08, 2025 | 1,018 | 1,025.5 | 1,025.5 | 1,029.5 | 1,016.5 | 11.19M |
| August 07, 2025 | 1,003.5 | 1,017.5 | 1,017.5 | 1,019 | 1,003 | 8.94M |
| August 06, 2025 | 995.5 | 1,002 | 1,002 | 1,004 | 994.6 | 9.86M |
| August 05, 2025 | 984.2 | 996.8 | 996.8 | 998 | 981 | 7.93M |
| August 04, 2025 | 979.8 | 982.1 | 982.1 | 984.7 | 969 | 13.79M |
| August 01, 2025 | 999.5 | 1,008 | 1,008 | 1,012.5 | 995.4 | 12.17M |
| July 31, 2025 | 998.2 | 1,005 | 1,005 | 1,006 | 990.5 | 13.61M |
| July 30, 2025 | 1,008 | 1,005.5 | 1,005.5 | 1,012 | 978 | 22.04M |
| July 29, 2025 | 996.2 | 996.2 | 996.2 | 1,005.5 | 990.9 | 13.45M |
| July 28, 2025 | 1,003 | 993 | 993 | 1,006 | 990.4 | 11.59M |
| July 25, 2025 | 991 | 995.8 | 995.8 | 999.9 | 985.2 | 10.19M |
| July 24, 2025 | 996 | 991.6 | 991.6 | 1,002 | 989.5 | 15.53M |
| July 23, 2025 | 958.9 | 983.4 | 983.4 | 988.2 | 957.3 | 21.26M |
| July 22, 2025 | 934 | 943.9 | 943.9 | 951.6 | 934 | 10.08M |
| July 18, 2025 | 940 | 933.8 | 933.8 | 943.6 | 932.8 | 7.91M |
| July 17, 2025 | 928 | 933 | 933 | 935.9 | 926.2 | 8.17M |
| July 16, 2025 | 936.9 | 925.9 | 925.9 | 939 | 924.7 | 9M |
| July 15, 2025 | 942.9 | 939.3 | 939.3 | 953.4 | 938 | 9.57M |
| July 14, 2025 | 941 | 942.7 | 942.7 | 945.6 | 932.3 | 8.33M |
| July 11, 2025 | 935 | 943.8 | 943.8 | 949 | 930.6 | 10.89M |
| July 10, 2025 | 926.7 | 928.4 | 928.4 | 929.1 | 920.1 | 9.52M |
| July 09, 2025 | 923 | 926.4 | 926.4 | 927.9 | 917.6 | 9.73M |
| July 08, 2025 | 911.1 | 917.6 | 917.6 | 922.8 | 911 | 10.39M |