1,612.00
-15.5(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,606.5 | 1,612 | 1,612 | 1,621 | 1,601.5 | 6.01M |
| October 16, 2025 | 1,619 | 1,627.5 | 1,627.5 | 1,634.5 | 1,613 | 6.04M |
| October 15, 2025 | 1,612 | 1,604 | 1,604 | 1,620.5 | 1,598.5 | 6.58M |
| October 14, 2025 | 1,596.5 | 1,606 | 1,606 | 1,615.5 | 1,578 | 8.97M |
| October 10, 2025 | 1,651 | 1,614.5 | 1,614.5 | 1,655 | 1,610.5 | 8.62M |
| October 09, 2025 | 1,680 | 1,662 | 1,662 | 1,692 | 1,651 | 6.3M |
| October 08, 2025 | 1,700 | 1,681 | 1,681 | 1,724 | 1,681 | 9.64M |
| October 07, 2025 | 1,680 | 1,682.5 | 1,682.5 | 1,717 | 1,678 | 15.7M |
| October 06, 2025 | 1,633.5 | 1,663.5 | 1,663.5 | 1,673 | 1,623 | 13.61M |
| October 03, 2025 | 1,542 | 1,548.5 | 1,548.5 | 1,552 | 1,529 | 6.46M |
| October 02, 2025 | 1,561 | 1,545 | 1,545 | 1,569.5 | 1,544.5 | 8.01M |
| October 01, 2025 | 1,585.5 | 1,575 | 1,575 | 1,594 | 1,559.5 | 6.34M |
| September 30, 2025 | 1,615 | 1,613 | 1,613 | 1,616 | 1,592.5 | 7.47M |
| September 29, 2025 | 1,623.5 | 1,612.5 | 1,612.5 | 1,628.5 | 1,598 | 8.45M |
| September 26, 2025 | 1,620 | 1,641.5 | 1,641.5 | 1,648 | 1,611 | 10.31M |
| September 25, 2025 | 1,625.5 | 1,608 | 1,608 | 1,634.5 | 1,603.5 | 6.86M |
| September 24, 2025 | 1,576.5 | 1,600 | 1,600 | 1,602.5 | 1,571 | 7.7M |
| September 22, 2025 | 1,617.5 | 1,588.5 | 1,588.5 | 1,618 | 1,588.5 | 5.65M |
| September 19, 2025 | 1,620 | 1,609 | 1,609 | 1,641 | 1,603 | 18.55M |
| September 18, 2025 | 1,583 | 1,604.5 | 1,604.5 | 1,616 | 1,582.5 | 6.65M |
| September 17, 2025 | 1,611 | 1,595 | 1,595 | 1,613 | 1,593.5 | 7.89M |
| September 16, 2025 | 1,614 | 1,607.5 | 1,607.5 | 1,637 | 1,601.5 | 7.89M |
| September 12, 2025 | 1,642.5 | 1,636 | 1,636 | 1,653.5 | 1,635 | 8.25M |
| September 11, 2025 | 1,638 | 1,634 | 1,634 | 1,639 | 1,611.5 | 6.78M |
| September 10, 2025 | 1,622.5 | 1,639.5 | 1,639.5 | 1,644.5 | 1,613 | 5.67M |
| September 09, 2025 | 1,634 | 1,634 | 1,634 | 1,655 | 1,622 | 6.82M |
| September 08, 2025 | 1,608 | 1,634 | 1,634 | 1,660 | 1,605 | 8.27M |
| September 05, 2025 | 1,600 | 1,593 | 1,593 | 1,611.5 | 1,578 | 5.58M |
| September 04, 2025 | 1,581 | 1,585.5 | 1,585.5 | 1,587.5 | 1,566.5 | 5.26M |
| September 03, 2025 | 1,570 | 1,573.5 | 1,573.5 | 1,585 | 1,563.5 | 6.37M |
| September 02, 2025 | 1,573 | 1,582 | 1,582 | 1,589 | 1,561 | 7.05M |
| September 01, 2025 | 1,569 | 1,569.5 | 1,569.5 | 1,585.5 | 1,557.5 | 4.95M |
| August 29, 2025 | 1,591 | 1,570 | 1,570 | 1,595.5 | 1,570 | 7.32M |
| August 28, 2025 | 1,605 | 1,610 | 1,610 | 1,617 | 1,597.5 | 5.08M |
| August 27, 2025 | 1,584 | 1,604 | 1,604 | 1,610.5 | 1,583.5 | 5.28M |
| August 26, 2025 | 1,596 | 1,588 | 1,588 | 1,602.5 | 1,586 | 8.27M |
| August 25, 2025 | 1,633 | 1,611.5 | 1,611.5 | 1,635 | 1,594 | 5M |
| August 22, 2025 | 1,629 | 1,613.5 | 1,613.5 | 1,632 | 1,606 | 4.09M |
| August 21, 2025 | 1,620 | 1,623.5 | 1,623.5 | 1,630.5 | 1,613.5 | 5.81M |
| August 20, 2025 | 1,632 | 1,630.5 | 1,630.5 | 1,655.5 | 1,622 | 7.15M |
| August 19, 2025 | 1,589.5 | 1,621.5 | 1,621.5 | 1,627 | 1,585 | 9.31M |
| August 18, 2025 | 1,568.5 | 1,585 | 1,585 | 1,595 | 1,567 | 6.09M |
| August 15, 2025 | 1,568 | 1,577.5 | 1,577.5 | 1,581.5 | 1,560.5 | 9.33M |
| August 14, 2025 | 1,561 | 1,551.5 | 1,551.5 | 1,561.5 | 1,546.5 | 6.79M |
| August 13, 2025 | 1,568 | 1,561 | 1,561 | 1,581.5 | 1,553 | 8.5M |
| August 12, 2025 | 1,560 | 1,567 | 1,567 | 1,599 | 1,552 | 10.88M |
| August 08, 2025 | 1,508.5 | 1,559 | 1,559 | 1,563 | 1,505.5 | 11.58M |
| August 07, 2025 | 1,518.5 | 1,499 | 1,499 | 1,534.5 | 1,488.5 | 10.16M |
| August 06, 2025 | 1,470 | 1,492.5 | 1,492.5 | 1,497 | 1,449.5 | 15.17M |
| August 05, 2025 | 1,402 | 1,410 | 1,410 | 1,410 | 1,390 | 6.01M |
| August 04, 2025 | 1,388 | 1,408.5 | 1,408.5 | 1,408.5 | 1,377.5 | 7.93M |
| August 01, 2025 | 1,374.5 | 1,394 | 1,394 | 1,403 | 1,371.5 | 8.48M |
| July 31, 2025 | 1,351 | 1,358.5 | 1,358.5 | 1,361.5 | 1,342 | 7.8M |
| July 30, 2025 | 1,333 | 1,351 | 1,351 | 1,351 | 1,331.5 | 6.53M |
| July 29, 2025 | 1,335.5 | 1,330 | 1,330 | 1,337.5 | 1,326 | 5.4M |
| July 28, 2025 | 1,341 | 1,341.5 | 1,341.5 | 1,351 | 1,337 | 5.53M |
| July 25, 2025 | 1,341 | 1,336 | 1,336 | 1,346.5 | 1,329.5 | 7.42M |
| July 24, 2025 | 1,357.5 | 1,336 | 1,336 | 1,360 | 1,334 | 10.58M |
| July 23, 2025 | 1,326 | 1,337.5 | 1,337.5 | 1,347.5 | 1,321 | 13.02M |
| July 22, 2025 | 1,337 | 1,311 | 1,311 | 1,342 | 1,309.5 | 15.03M |