1,180.00
-39(-3.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,207 | 1,180 | 1,180 | 1,214 | 1,180 | 28,900 |
| October 16, 2025 | 1,229 | 1,219 | 1,219 | 1,240 | 1,219 | 14,400 |
| October 15, 2025 | 1,196 | 1,235 | 1,235 | 1,235 | 1,196 | 26,700 |
| October 14, 2025 | 1,188 | 1,193 | 1,193 | 1,212 | 1,183 | 36,800 |
| October 10, 2025 | 1,210 | 1,201 | 1,201 | 1,216 | 1,198 | 23,000 |
| October 09, 2025 | 1,203 | 1,223 | 1,223 | 1,223 | 1,186 | 39,600 |
| October 08, 2025 | 1,200 | 1,210 | 1,210 | 1,224 | 1,199 | 37,900 |
| October 07, 2025 | 1,210 | 1,207 | 1,207 | 1,214 | 1,193 | 42,100 |
| October 06, 2025 | 1,231 | 1,219 | 1,219 | 1,240 | 1,212 | 41,000 |
| October 03, 2025 | 1,227 | 1,231 | 1,231 | 1,242 | 1,227 | 18,600 |
| October 02, 2025 | 1,260 | 1,237 | 1,237 | 1,266 | 1,230 | 50,900 |
| October 01, 2025 | 1,288 | 1,259 | 1,259 | 1,289 | 1,258 | 50,100 |
| September 30, 2025 | 1,327 | 1,303 | 1,303 | 1,327 | 1,274 | 97,100 |
| September 29, 2025 | 1,333 | 1,331 | 1,331 | 1,338 | 1,326 | 29,500 |
| September 26, 2025 | 1,347 | 1,347 | 1,347 | 1,350 | 1,331 | 32,500 |
| September 25, 2025 | 1,333 | 1,345 | 1,345 | 1,346 | 1,329 | 42,300 |
| September 24, 2025 | 1,334 | 1,347 | 1,347 | 1,347 | 1,319 | 45,300 |
| September 22, 2025 | 1,341 | 1,340 | 1,340 | 1,360 | 1,336 | 37,700 |
| September 19, 2025 | 1,359 | 1,342 | 1,342 | 1,360 | 1,325 | 97,800 |
| September 18, 2025 | 1,310 | 1,341 | 1,341 | 1,349 | 1,293 | 106,000 |
| September 17, 2025 | 1,283 | 1,301 | 1,301 | 1,310 | 1,282 | 106,000 |
| September 16, 2025 | 1,275 | 1,281 | 1,281 | 1,303 | 1,272 | 51,200 |
| September 12, 2025 | 1,276 | 1,290 | 1,290 | 1,290 | 1,261 | 52,100 |
| September 11, 2025 | 1,275 | 1,268 | 1,268 | 1,288 | 1,265 | 35,700 |
| September 10, 2025 | 1,282 | 1,278 | 1,278 | 1,304 | 1,278 | 39,600 |
| September 09, 2025 | 1,293 | 1,283 | 1,283 | 1,302 | 1,274 | 37,900 |
| September 08, 2025 | 1,271 | 1,293 | 1,293 | 1,304 | 1,270 | 62,000 |
| September 05, 2025 | 1,285 | 1,271 | 1,271 | 1,291 | 1,265 | 67,000 |
| September 04, 2025 | 1,299 | 1,300 | 1,300 | 1,318 | 1,280 | 62,900 |
| September 03, 2025 | 1,272 | 1,297 | 1,297 | 1,326 | 1,272 | 105,300 |
| September 02, 2025 | 1,247 | 1,271 | 1,271 | 1,295 | 1,247 | 85,500 |
| September 01, 2025 | 1,261 | 1,247 | 1,247 | 1,276 | 1,216 | 122,300 |
| August 29, 2025 | 1,303 | 1,290 | 1,290 | 1,305 | 1,283 | 87,000 |
| August 28, 2025 | 1,271 | 1,318 | 1,318 | 1,356 | 1,269 | 177,300 |
| August 27, 2025 | 1,311 | 1,312 | 1,312 | 1,321 | 1,303 | 103,400 |
| August 26, 2025 | 1,365 | 1,327 | 1,327 | 1,365 | 1,323 | 102,600 |
| August 25, 2025 | 1,404 | 1,377 | 1,377 | 1,404 | 1,362 | 100,800 |
| August 22, 2025 | 1,423 | 1,404 | 1,404 | 1,441 | 1,401 | 93,000 |
| August 21, 2025 | 1,422 | 1,422 | 1,422 | 1,426 | 1,380 | 83,100 |
| August 20, 2025 | 1,365 | 1,417 | 1,417 | 1,419 | 1,356 | 131,000 |
| August 19, 2025 | 1,312 | 1,364 | 1,364 | 1,370 | 1,305 | 139,000 |
| August 18, 2025 | 1,302 | 1,300 | 1,301 | 1,313 | 1,283 | 131,500 |
| August 15, 2025 | 1,230 | 1,285 | 1,285 | 1,296 | 1,203 | 339,300 |
| August 14, 2025 | 1,164 | 1,146 | 1,146 | 1,173 | 1,145 | 85,900 |
| August 13, 2025 | 1,159 | 1,161 | 1,161 | 1,167 | 1,143 | 73,500 |
| August 12, 2025 | 1,165 | 1,159 | 1,159 | 1,189 | 1,136 | 185,300 |
| August 08, 2025 | 1,091 | 1,098 | 1,098 | 1,102 | 1,081 | 40,100 |
| August 07, 2025 | 1,093 | 1,091 | 1,091 | 1,101 | 1,086 | 39,000 |
| August 06, 2025 | 1,075 | 1,098 | 1,098 | 1,105 | 1,068 | 48,200 |
| August 05, 2025 | 1,097 | 1,081 | 1,081 | 1,106 | 1,081 | 58,800 |
| August 04, 2025 | 1,104 | 1,097 | 1,097 | 1,104 | 1,086 | 42,200 |
| August 01, 2025 | 1,074 | 1,107 | 1,107 | 1,107 | 1,069 | 51,600 |
| July 31, 2025 | 1,077 | 1,067 | 1,067 | 1,079 | 1,062 | 34,400 |
| July 30, 2025 | 1,062 | 1,064 | 1,064 | 1,083 | 1,061 | 103,700 |
| July 29, 2025 | 1,075 | 1,062 | 1,062 | 1,087 | 1,061 | 41,800 |
| July 28, 2025 | 1,080 | 1,073 | 1,073 | 1,081 | 1,067 | 36,500 |
| July 25, 2025 | 1,060 | 1,073 | 1,073 | 1,079 | 1,051 | 43,400 |
| July 24, 2025 | 1,052 | 1,063 | 1,063 | 1,067 | 1,052 | 44,600 |
| July 23, 2025 | 1,025 | 1,048 | 1,048 | 1,054 | 1,025 | 54,100 |
| July 22, 2025 | 1,015 | 1,019 | 1,019 | 1,024 | 1,011 | 32,000 |