1,041.00
+2(+0.19%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 1,040 | 1,041 | 1,041 | 1,043 | 1,039 | 4,700 |
October 20, 2025 | 1,040 | 1,039 | 1,039 | 1,040 | 1,035 | 17,300 |
October 17, 2025 | 1,030 | 1,037 | 1,037 | 1,037 | 1,022 | 5,500 |
October 16, 2025 | 1,024 | 1,021 | 1,021 | 1,026 | 1,021 | 4,900 |
October 15, 2025 | 1,025 | 1,026 | 1,026 | 1,028 | 1,020 | 4,800 |
October 14, 2025 | 1,021 | 1,020 | 1,020 | 1,028 | 1,012 | 16,700 |
October 10, 2025 | 1,030 | 1,025 | 1,025 | 1,032 | 1,025 | 2,600 |
October 09, 2025 | 1,034 | 1,034 | 1,034 | 1,034 | 1,029 | 2,400 |
October 08, 2025 | 1,037 | 1,034 | 1,034 | 1,038 | 1,026 | 4,800 |
October 07, 2025 | 1,026 | 1,032 | 1,032 | 1,037 | 1,026 | 5,200 |
October 06, 2025 | 1,039 | 1,034 | 1,034 | 1,041 | 1,030 | 4,500 |
October 03, 2025 | 1,024 | 1,029 | 1,029 | 1,035 | 1,020 | 2,700 |
October 02, 2025 | 1,031 | 1,024 | 1,024 | 1,035 | 1,021 | 4,400 |
October 01, 2025 | 1,015 | 1,033 | 1,033 | 1,038 | 1,014 | 20,500 |
September 30, 2025 | 1,042 | 1,040 | 1,040 | 1,042 | 1,037 | 1,700 |
September 29, 2025 | 1,038 | 1,044 | 1,044 | 1,045 | 1,033 | 5,200 |
September 26, 2025 | 1,031 | 1,038 | 1,038 | 1,041 | 1,031 | 4,800 |
September 25, 2025 | 1,036 | 1,040 | 1,040 | 1,043 | 1,030 | 2,800 |
September 24, 2025 | 1,045 | 1,041 | 1,041 | 1,045 | 1,038 | 5,600 |
September 22, 2025 | 1,037 | 1,040 | 1,040 | 1,040 | 1,033 | 7,700 |
September 19, 2025 | 1,032 | 1,036 | 1,036 | 1,036 | 1,029 | 6,500 |
September 18, 2025 | 1,030 | 1,031 | 1,031 | 1,033 | 1,026 | 4,400 |
September 17, 2025 | 1,030 | 1,031 | 1,031 | 1,033 | 1,026 | 4,800 |
September 16, 2025 | 1,030 | 1,030 | 1,030 | 1,030 | 1,026 | 16,200 |
September 12, 2025 | 1,030 | 1,026 | 1,026 | 1,030 | 1,025 | 5,600 |
September 11, 2025 | 1,028 | 1,029 | 1,029 | 1,029 | 1,023 | 3,500 |
September 10, 2025 | 1,022 | 1,028 | 1,028 | 1,029 | 1,021 | 2,700 |
September 09, 2025 | 1,025 | 1,023 | 1,023 | 1,030 | 1,023 | 20,700 |
September 08, 2025 | 1,024 | 1,024 | 1,024 | 1,024 | 1,021 | 6,900 |
September 05, 2025 | 1,017 | 1,024 | 1,024 | 1,024 | 1,017 | 31,700 |
September 04, 2025 | 1,017 | 1,018 | 1,018 | 1,020 | 1,016 | 1,500 |
September 03, 2025 | 1,016 | 1,019 | 1,019 | 1,020 | 1,016 | 3,800 |
September 02, 2025 | 1,019 | 1,019 | 1,019 | 1,020 | 1,016 | 3,600 |
September 01, 2025 | 1,015 | 1,019 | 1,019 | 1,019 | 1,015 | 2,600 |
August 29, 2025 | 1,018 | 1,018 | 1,018 | 1,018 | 1,013 | 3,900 |
August 28, 2025 | 1,014 | 1,018 | 1,018 | 1,018 | 1,014 | 2,600 |
August 27, 2025 | 1,015 | 1,013 | 1,013 | 1,016 | 1,013 | 1,900 |
August 26, 2025 | 1,016 | 1,015 | 1,015 | 1,017 | 1,012 | 2,600 |
August 25, 2025 | 1,011 | 1,014 | 1,014 | 1,016 | 1,011 | 6,300 |
August 22, 2025 | 1,017 | 1,016 | 1,016 | 1,018 | 1,013 | 5,900 |
August 21, 2025 | 1,016 | 1,018 | 1,018 | 1,019 | 1,015 | 2,800 |
August 20, 2025 | 1,019 | 1,018 | 1,018 | 1,020 | 1,015 | 7,100 |
August 19, 2025 | 1,015 | 1,017 | 1,017 | 1,017 | 1,013 | 4,900 |
August 18, 2025 | 1,015 | 1,015 | 1,015 | 1,016 | 1,012 | 4,400 |
August 15, 2025 | 1,018 | 1,017 | 1,017 | 1,018 | 1,014 | 3,600 |
August 14, 2025 | 1,019 | 1,018 | 1,018 | 1,019 | 1,010 | 11,800 |
August 13, 2025 | 1,020 | 1,019 | 1,019 | 1,020 | 1,012 | 20,300 |
August 12, 2025 | 1,025 | 1,024 | 1,024 | 1,025 | 1,020 | 15,300 |
August 08, 2025 | 1,020 | 1,021 | 1,021 | 1,024 | 1,019 | 8,300 |
August 07, 2025 | 1,023 | 1,022 | 1,022 | 1,023 | 1,017 | 3,100 |
August 06, 2025 | 1,014 | 1,021 | 1,021 | 1,021 | 1,014 | 13,600 |
August 05, 2025 | 1,018 | 1,018 | 1,018 | 1,018 | 1,012 | 4,500 |
August 04, 2025 | 1,010 | 1,011 | 1,011 | 1,017 | 1,010 | 2,800 |
August 01, 2025 | 1,016 | 1,020 | 1,020 | 1,020 | 1,010 | 2,500 |
July 31, 2025 | 1,010 | 1,012 | 1,012 | 1,020 | 1,009 | 6,000 |
July 30, 2025 | 1,006 | 1,009 | 1,009 | 1,014 | 1,006 | 2,500 |
July 29, 2025 | 1,009 | 1,006 | 1,006 | 1,010 | 1,006 | 2,700 |
July 28, 2025 | 1,020 | 1,008 | 1,008 | 1,020 | 1,008 | 4,700 |
July 25, 2025 | 1,009 | 1,020 | 1,020 | 1,020 | 1,008 | 11,300 |
July 24, 2025 | 1,017 | 1,016 | 1,016 | 1,018 | 1,011 | 2,900 |