1,603.50
-3(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,605 | 1,603.5 | 1,603.5 | 1,617.5 | 1,602 | 557,700 |
| October 16, 2025 | 1,600 | 1,606.5 | 1,606.5 | 1,619 | 1,600 | 720,100 |
| October 15, 2025 | 1,620 | 1,606 | 1,606 | 1,631 | 1,599.5 | 924,500 |
| October 14, 2025 | 1,602 | 1,605 | 1,605 | 1,614.5 | 1,591.5 | 1.06M |
| October 10, 2025 | 1,611.5 | 1,614.5 | 1,614.5 | 1,621.5 | 1,605.5 | 852,800 |
| October 09, 2025 | 1,643 | 1,615 | 1,615 | 1,647 | 1,614.5 | 1.03M |
| October 08, 2025 | 1,670 | 1,647 | 1,647 | 1,679.5 | 1,647 | 680,400 |
| October 07, 2025 | 1,657 | 1,665.5 | 1,665.5 | 1,667.5 | 1,638 | 861,800 |
| October 06, 2025 | 1,665 | 1,659 | 1,659 | 1,666 | 1,646.5 | 907,900 |
| October 03, 2025 | 1,620 | 1,633.5 | 1,633.5 | 1,634.5 | 1,620 | 733,200 |
| October 02, 2025 | 1,655.5 | 1,623 | 1,623 | 1,660 | 1,623 | 985,900 |
| October 01, 2025 | 1,656.5 | 1,671 | 1,671 | 1,671.5 | 1,644 | 805,700 |
| September 30, 2025 | 1,667 | 1,664.5 | 1,664.5 | 1,671.5 | 1,653.5 | 993,100 |
| September 29, 2025 | 1,701 | 1,667 | 1,667 | 1,703 | 1,667 | 1.31M |
| September 26, 2025 | 1,707 | 1,723 | 1,723 | 1,729 | 1,705 | 2.75M |
| September 25, 2025 | 1,709 | 1,710 | 1,710 | 1,718.5 | 1,699 | 1.49M |
| September 24, 2025 | 1,730 | 1,697.5 | 1,697.5 | 1,734 | 1,697 | 1.62M |
| September 22, 2025 | 1,714 | 1,712 | 1,712 | 1,734.5 | 1,708.5 | 1.04M |
| September 19, 2025 | 1,730 | 1,717.5 | 1,717.5 | 1,750 | 1,716.5 | 3.18M |
| September 18, 2025 | 1,734 | 1,724.5 | 1,724.5 | 1,740 | 1,722 | 897,800 |
| September 17, 2025 | 1,730 | 1,736.5 | 1,736.5 | 1,742.5 | 1,721.5 | 897,800 |
| September 16, 2025 | 1,715 | 1,735 | 1,735 | 1,746 | 1,712.5 | 863,000 |
| September 12, 2025 | 1,740 | 1,721.5 | 1,721.5 | 1,742.5 | 1,715 | 1.09M |
| September 11, 2025 | 1,743.5 | 1,738.5 | 1,738.5 | 1,749 | 1,725.5 | 1.09M |
| September 10, 2025 | 1,760 | 1,748 | 1,748 | 1,760 | 1,741.5 | 710,700 |
| September 09, 2025 | 1,757 | 1,758.5 | 1,758.5 | 1,767 | 1,749 | 655,500 |
| September 08, 2025 | 1,745 | 1,755 | 1,755 | 1,768.5 | 1,743.5 | 1.11M |
| September 05, 2025 | 1,742 | 1,742.5 | 1,742.5 | 1,755.5 | 1,736.5 | 874,900 |
| September 04, 2025 | 1,747 | 1,745.5 | 1,745.5 | 1,751.5 | 1,729 | 972,600 |
| September 03, 2025 | 1,710 | 1,751 | 1,751 | 1,758.5 | 1,705 | 1.39M |
| September 02, 2025 | 1,708.5 | 1,709 | 1,709 | 1,711 | 1,688.5 | 955,600 |
| September 01, 2025 | 1,685 | 1,711 | 1,711 | 1,713.5 | 1,685 | 748,700 |
| August 29, 2025 | 1,686 | 1,685.5 | 1,685.5 | 1,693.5 | 1,680.5 | 764,900 |
| August 28, 2025 | 1,686 | 1,694 | 1,694 | 1,697 | 1,675 | 819,000 |
| August 27, 2025 | 1,676 | 1,692 | 1,692 | 1,695.5 | 1,668 | 1M |
| August 26, 2025 | 1,723 | 1,681 | 1,681 | 1,724 | 1,681 | 1.2M |
| August 25, 2025 | 1,749 | 1,724 | 1,724 | 1,752 | 1,723.5 | 794,300 |
| August 22, 2025 | 1,750 | 1,751.5 | 1,751.5 | 1,759 | 1,741 | 519,400 |
| August 21, 2025 | 1,770 | 1,758 | 1,758 | 1,770 | 1,744 | 561,100 |
| August 20, 2025 | 1,759 | 1,774.5 | 1,774.5 | 1,776 | 1,753 | 861,600 |
| August 19, 2025 | 1,735 | 1,745 | 1,745 | 1,746.5 | 1,723.5 | 565,100 |
| August 18, 2025 | 1,714 | 1,735 | 1,735 | 1,754.5 | 1,712 | 886,300 |
| August 15, 2025 | 1,718 | 1,709 | 1,709 | 1,722 | 1,699 | 648,800 |
| August 14, 2025 | 1,713 | 1,713.5 | 1,713.5 | 1,715 | 1,692 | 894,000 |
| August 13, 2025 | 1,736 | 1,718.5 | 1,718.5 | 1,742 | 1,712.5 | 1.03M |
| August 12, 2025 | 1,720 | 1,736 | 1,736 | 1,773 | 1,709.5 | 1.53M |
| August 08, 2025 | 1,716 | 1,729.5 | 1,729.5 | 1,729.5 | 1,712.5 | 1.16M |
| August 07, 2025 | 1,699 | 1,715 | 1,715 | 1,715 | 1,695.5 | 931,100 |
| August 06, 2025 | 1,695 | 1,695.5 | 1,695.5 | 1,704.5 | 1,689 | 878,900 |
| August 05, 2025 | 1,675 | 1,697.5 | 1,697.5 | 1,697.5 | 1,668 | 681,800 |
| August 04, 2025 | 1,663 | 1,674 | 1,674 | 1,685 | 1,653.5 | 657,000 |
| August 01, 2025 | 1,640 | 1,675 | 1,675 | 1,676 | 1,639.5 | 731,000 |
| July 31, 2025 | 1,638 | 1,633.5 | 1,633.5 | 1,640 | 1,620 | 736,000 |
| July 30, 2025 | 1,618 | 1,636.5 | 1,636.5 | 1,638 | 1,616 | 735,300 |
| July 29, 2025 | 1,614.5 | 1,615.5 | 1,615.5 | 1,621.5 | 1,605 | 967,900 |
| July 28, 2025 | 1,613 | 1,614.5 | 1,614.5 | 1,623 | 1,610 | 657,000 |
| July 25, 2025 | 1,622 | 1,612 | 1,612 | 1,632 | 1,604 | 920,100 |
| July 24, 2025 | 1,622 | 1,614.5 | 1,614.5 | 1,624.5 | 1,602 | 1.17M |
| July 23, 2025 | 1,600.5 | 1,610.5 | 1,610.5 | 1,618 | 1,594.5 | 1.1M |
| July 22, 2025 | 1,596 | 1,597.5 | 1,597.5 | 1,608 | 1,588 | 1.17M |