1,072.00
-4(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,078 | 1,072 | 1,072 | 1,078 | 1,066 | 71,700 |
| October 23, 2025 | 1,054 | 1,076 | 1,076 | 1,079 | 1,052 | 72,500 |
| October 22, 2025 | 1,054 | 1,064 | 1,064 | 1,071 | 1,051 | 95,900 |
| October 21, 2025 | 1,059 | 1,051 | 1,051 | 1,061 | 1,050 | 52,300 |
| October 20, 2025 | 1,050 | 1,060 | 1,060 | 1,063 | 1,047 | 69,600 |
| October 17, 2025 | 1,038 | 1,039 | 1,039 | 1,044 | 1,030 | 54,900 |
| October 16, 2025 | 1,048 | 1,043 | 1,043 | 1,052 | 1,039 | 67,400 |
| October 15, 2025 | 1,041 | 1,049 | 1,049 | 1,052 | 1,038 | 74,000 |
| October 14, 2025 | 1,029 | 1,033 | 1,033 | 1,040 | 1,023 | 152,900 |
| October 10, 2025 | 1,040 | 1,037 | 1,037 | 1,040 | 1,033 | 84,500 |
| October 09, 2025 | 1,056 | 1,053 | 1,053 | 1,056 | 1,045 | 57,700 |
| October 08, 2025 | 1,046 | 1,049 | 1,049 | 1,060 | 1,044 | 54,800 |
| October 07, 2025 | 1,060 | 1,046 | 1,046 | 1,060 | 1,045 | 72,600 |
| October 06, 2025 | 1,066 | 1,063 | 1,063 | 1,067 | 1,055 | 80,400 |
| October 03, 2025 | 1,021 | 1,051 | 1,051 | 1,057 | 1,021 | 123,300 |
| October 02, 2025 | 1,045 | 1,020 | 1,020 | 1,049 | 1,018 | 134,000 |
| October 01, 2025 | 1,069 | 1,046 | 1,046 | 1,069 | 1,043 | 123,000 |
| September 30, 2025 | 1,079 | 1,072 | 1,072 | 1,079 | 1,061 | 84,400 |
| September 29, 2025 | 1,089 | 1,083 | 1,083 | 1,094 | 1,078 | 73,900 |
| September 26, 2025 | 1,101 | 1,114 | 1,114 | 1,114 | 1,097 | 101,800 |
| September 25, 2025 | 1,115 | 1,105 | 1,105 | 1,115 | 1,101 | 70,100 |
| September 24, 2025 | 1,109 | 1,115 | 1,115 | 1,118 | 1,102 | 74,100 |
| September 22, 2025 | 1,100 | 1,107 | 1,107 | 1,115 | 1,095 | 53,900 |
| September 19, 2025 | 1,092 | 1,095 | 1,095 | 1,102 | 1,086 | 109,600 |
| September 18, 2025 | 1,098 | 1,088 | 1,088 | 1,098 | 1,088 | 54,200 |
| September 17, 2025 | 1,100 | 1,094 | 1,094 | 1,100 | 1,088 | 54,800 |
| September 16, 2025 | 1,101 | 1,104 | 1,104 | 1,107 | 1,093 | 78,000 |
| September 12, 2025 | 1,100 | 1,101 | 1,101 | 1,105 | 1,094 | 86,100 |
| September 11, 2025 | 1,104 | 1,091 | 1,091 | 1,105 | 1,088 | 86,300 |
| September 10, 2025 | 1,104 | 1,110 | 1,110 | 1,110 | 1,101 | 55,900 |
| September 09, 2025 | 1,129 | 1,105 | 1,105 | 1,132 | 1,105 | 97,400 |
| September 08, 2025 | 1,119 | 1,125 | 1,125 | 1,125 | 1,109 | 135,100 |
| September 05, 2025 | 1,113 | 1,104 | 1,104 | 1,129 | 1,090 | 549,400 |
| September 04, 2025 | 1,085 | 1,096 | 1,096 | 1,096 | 1,071 | 155,200 |
| September 03, 2025 | 1,056 | 1,074 | 1,074 | 1,089 | 1,056 | 211,400 |
| September 02, 2025 | 1,051 | 1,056 | 1,056 | 1,061 | 1,051 | 74,100 |
| September 01, 2025 | 1,042 | 1,049 | 1,047 | 1,056 | 1,040 | 86,000 |
| August 29, 2025 | 1,053 | 1,049 | 1,049 | 1,055 | 1,045 | 96,700 |
| August 28, 2025 | 1,059 | 1,058 | 1,058 | 1,067 | 1,054 | 83,400 |
| August 27, 2025 | 1,056 | 1,062 | 1,062 | 1,062 | 1,054 | 63,700 |
| August 26, 2025 | 1,066 | 1,060 | 1,060 | 1,068 | 1,058 | 99,300 |
| August 25, 2025 | 1,088 | 1,074 | 1,074 | 1,088 | 1,068 | 75,200 |
| August 22, 2025 | 1,084 | 1,084 | 1,084 | 1,088 | 1,080 | 61,400 |
| August 21, 2025 | 1,088 | 1,086 | 1,086 | 1,089 | 1,080 | 50,500 |
| August 20, 2025 | 1,087 | 1,088 | 1,088 | 1,094 | 1,080 | 65,100 |
| August 19, 2025 | 1,076 | 1,088 | 1,088 | 1,088 | 1,075 | 48,000 |
| August 18, 2025 | 1,070 | 1,077 | 1,077 | 1,080 | 1,067 | 73,300 |
| August 15, 2025 | 1,075 | 1,072 | 1,072 | 1,075 | 1,058 | 85,500 |
| August 14, 2025 | 1,080 | 1,072 | 1,072 | 1,082 | 1,066 | 82,700 |
| August 13, 2025 | 1,086 | 1,089 | 1,089 | 1,097 | 1,080 | 73,400 |
| August 12, 2025 | 1,095 | 1,092 | 1,092 | 1,100 | 1,087 | 74,200 |
| August 08, 2025 | 1,095 | 1,095 | 1,095 | 1,098 | 1,086 | 75,700 |
| August 07, 2025 | 1,094 | 1,093 | 1,093 | 1,106 | 1,089 | 103,300 |
| August 06, 2025 | 1,077 | 1,093 | 1,093 | 1,102 | 1,073 | 126,400 |
| August 05, 2025 | 1,080 | 1,073 | 1,073 | 1,081 | 1,071 | 62,500 |
| August 04, 2025 | 1,079 | 1,074 | 1,074 | 1,080 | 1,063 | 116,400 |
| August 01, 2025 | 1,119 | 1,097 | 1,097 | 1,120 | 1,088 | 127,500 |
| July 31, 2025 | 1,090 | 1,108 | 1,108 | 1,120 | 1,085 | 285,600 |
| July 30, 2025 | 1,105 | 1,090 | 1,090 | 1,136 | 1,087 | 521,100 |
| July 29, 2025 | 1,044 | 1,048 | 1,048 | 1,048 | 1,035 | 260,800 |