1,575.00
-28(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,603 | 1,575 | 1,575 | 1,608 | 1,564 | 130,800 |
| October 29, 2025 | 1,604 | 1,603 | 1,603 | 1,608 | 1,590 | 59,700 |
| October 28, 2025 | 1,595 | 1,608 | 1,608 | 1,608 | 1,595 | 45,700 |
| October 27, 2025 | 1,607 | 1,600 | 1,600 | 1,610 | 1,600 | 32,600 |
| October 24, 2025 | 1,616 | 1,607 | 1,607 | 1,616 | 1,600 | 23,700 |
| October 23, 2025 | 1,592 | 1,612 | 1,612 | 1,612 | 1,589 | 62,500 |
| October 22, 2025 | 1,615 | 1,596 | 1,596 | 1,622 | 1,596 | 96,500 |
| October 21, 2025 | 1,594 | 1,615 | 1,615 | 1,615 | 1,594 | 50,900 |
| October 20, 2025 | 1,598 | 1,594 | 1,594 | 1,606 | 1,590 | 57,300 |
| October 17, 2025 | 1,596 | 1,576 | 1,576 | 1,597 | 1,566 | 55,800 |
| October 16, 2025 | 1,627 | 1,596 | 1,596 | 1,635 | 1,590 | 56,600 |
| October 15, 2025 | 1,600 | 1,621 | 1,621 | 1,640 | 1,595 | 61,800 |
| October 14, 2025 | 1,560 | 1,595 | 1,595 | 1,601 | 1,551 | 94,400 |
| October 10, 2025 | 1,600 | 1,600 | 1,600 | 1,610 | 1,596 | 42,100 |
| October 09, 2025 | 1,624 | 1,616 | 1,616 | 1,625 | 1,599 | 70,200 |
| October 08, 2025 | 1,624 | 1,614 | 1,614 | 1,633 | 1,597 | 78,100 |
| October 07, 2025 | 1,650 | 1,638 | 1,638 | 1,652 | 1,632 | 63,800 |
| October 06, 2025 | 1,650 | 1,650 | 1,650 | 1,663 | 1,641 | 80,900 |
| October 03, 2025 | 1,610 | 1,633 | 1,633 | 1,638 | 1,604 | 91,000 |
| October 02, 2025 | 1,627 | 1,615 | 1,615 | 1,644 | 1,605 | 90,400 |
| October 01, 2025 | 1,640 | 1,622 | 1,622 | 1,640 | 1,605 | 102,800 |
| September 30, 2025 | 1,670 | 1,640 | 1,640 | 1,671 | 1,632 | 63,100 |
| September 29, 2025 | 1,654 | 1,670 | 1,670 | 1,670 | 1,645 | 56,200 |
| September 26, 2025 | 1,670 | 1,671 | 1,668 | 1,674 | 1,658 | 74,600 |
| September 25, 2025 | 1,663 | 1,664 | 1,661.01 | 1,666 | 1,647 | 61,900 |
| September 24, 2025 | 1,648 | 1,657 | 1,654.03 | 1,664 | 1,637 | 63,300 |
| September 22, 2025 | 1,603 | 1,661 | 1,658.02 | 1,689 | 1,595 | 151,500 |
| September 19, 2025 | 1,664 | 1,614 | 1,611.1 | 1,675 | 1,603 | 123,200 |
| September 18, 2025 | 1,646 | 1,658 | 1,655.02 | 1,697 | 1,632 | 237,300 |
| September 17, 2025 | 1,600 | 1,646 | 1,643.04 | 1,655 | 1,593 | 237,300 |
| September 16, 2025 | 1,609 | 1,605 | 1,602.12 | 1,624 | 1,601 | 200,200 |
| September 12, 2025 | 1,586 | 1,609 | 1,609 | 1,609 | 1,582 | 135,300 |
| September 11, 2025 | 1,658 | 1,600 | 1,600 | 1,658 | 1,594 | 170,100 |
| September 10, 2025 | 1,681 | 1,658 | 1,658 | 1,697 | 1,641 | 176,300 |
| September 09, 2025 | 1,668 | 1,719 | 1,719 | 1,742 | 1,668 | 482,800 |
| September 08, 2025 | 1,634 | 1,659 | 1,659 | 1,661 | 1,634 | 93,200 |
| September 05, 2025 | 1,639 | 1,637 | 1,637 | 1,643 | 1,623 | 87,600 |
| September 04, 2025 | 1,606 | 1,630 | 1,630 | 1,633 | 1,600 | 80,300 |
| September 03, 2025 | 1,635 | 1,606 | 1,606 | 1,645 | 1,604 | 101,000 |
| September 02, 2025 | 1,600 | 1,624 | 1,624 | 1,635 | 1,592 | 166,900 |
| September 01, 2025 | 1,613 | 1,616 | 1,616 | 1,629 | 1,607 | 119,200 |
| August 29, 2025 | 1,666 | 1,612 | 1,612 | 1,705 | 1,600 | 277,400 |
| August 28, 2025 | 1,650 | 1,666 | 1,666 | 1,680 | 1,647 | 208,100 |
| August 27, 2025 | 1,630 | 1,652 | 1,652 | 1,654 | 1,618 | 176,900 |
| August 26, 2025 | 1,609 | 1,627 | 1,627 | 1,635 | 1,602 | 190,300 |
| August 25, 2025 | 1,611 | 1,608 | 1,608 | 1,621 | 1,596 | 134,800 |
| August 22, 2025 | 1,626 | 1,606 | 1,606 | 1,630 | 1,600 | 174,100 |
| August 21, 2025 | 1,587 | 1,619 | 1,619 | 1,642 | 1,579 | 355,600 |
| August 20, 2025 | 1,571 | 1,590 | 1,590 | 1,594 | 1,561 | 292,300 |
| August 19, 2025 | 1,486 | 1,548 | 1,548 | 1,549 | 1,482 | 262,600 |
| August 18, 2025 | 1,529 | 1,484 | 1,484 | 1,577 | 1,481 | 440,100 |
| August 15, 2025 | 1,460 | 1,522 | 1,522 | 1,522 | 1,454 | 437,100 |
| August 14, 2025 | 1,423 | 1,460 | 1,460 | 1,517 | 1,387 | 1.15M |
| August 13, 2025 | 1,320 | 1,338 | 1,338 | 1,348 | 1,270 | 413,400 |
| August 12, 2025 | 1,334 | 1,320 | 1,320 | 1,369 | 1,314 | 242,600 |
| August 08, 2025 | 1,320 | 1,342 | 1,342 | 1,356 | 1,313 | 210,900 |
| August 07, 2025 | 1,307 | 1,315 | 1,315 | 1,334 | 1,307 | 96,900 |
| August 06, 2025 | 1,296 | 1,314 | 1,314 | 1,318 | 1,289 | 114,600 |
| August 05, 2025 | 1,284 | 1,284 | 1,284 | 1,298 | 1,279 | 114,400 |
| August 04, 2025 | 1,264 | 1,280 | 1,280 | 1,283 | 1,259 | 93,500 |