1,191.00
+13(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,148 | 1,178 | 1,178 | 1,178 | 1,121 | 10,300 |
| October 16, 2025 | 1,180 | 1,178 | 1,178 | 1,194 | 1,163 | 2,500 |
| October 15, 2025 | 1,159 | 1,180 | 1,180 | 1,180 | 1,150 | 18,600 |
| October 14, 2025 | 1,193 | 1,174 | 1,174 | 1,202 | 1,133 | 14,100 |
| October 10, 2025 | 1,232 | 1,223 | 1,223 | 1,232 | 1,203 | 4,400 |
| October 09, 2025 | 1,199 | 1,232 | 1,232 | 1,232 | 1,191 | 8,800 |
| October 08, 2025 | 1,184 | 1,199 | 1,199 | 1,208 | 1,184 | 8,500 |
| October 07, 2025 | 1,237 | 1,183 | 1,183 | 1,237 | 1,181 | 19,100 |
| October 06, 2025 | 1,217 | 1,237 | 1,237 | 1,237 | 1,210 | 11,400 |
| October 03, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,199 | 11,100 |
| October 02, 2025 | 1,242 | 1,235 | 1,235 | 1,253 | 1,235 | 11,100 |
| October 01, 2025 | 1,287 | 1,216 | 1,216 | 1,292 | 1,205 | 17,000 |
| September 30, 2025 | 1,270 | 1,285 | 1,285 | 1,335 | 1,255 | 24,000 |
| September 29, 2025 | 1,219 | 1,283 | 1,283 | 1,350 | 1,219 | 29,100 |
| September 26, 2025 | 1,211.25 | 1,205 | 1,205 | 1,211.25 | 1,187.5 | 118,400 |
| September 25, 2025 | 1,192.5 | 1,196.25 | 1,196.25 | 1,200 | 1,178.75 | 54,400 |
| September 24, 2025 | 1,187.5 | 1,192.5 | 1,192.5 | 1,192.5 | 1,172.5 | 67,200 |
| September 22, 2025 | 1,146.25 | 1,198.75 | 1,198.75 | 1,198.75 | 1,142.5 | 102,400 |
| September 19, 2025 | 1,130 | 1,146.25 | 1,146.25 | 1,146.25 | 1,127.5 | 51,200 |
| September 18, 2025 | 1,132.5 | 1,131.25 | 1,131.25 | 1,132.5 | 1,121.25 | 8,000 |
| September 17, 2025 | 1,128.75 | 1,131.25 | 1,131.25 | 1,137.5 | 1,116.25 | 54,400 |
| September 16, 2025 | 1,102.5 | 1,132.5 | 1,132.5 | 1,138.75 | 1,102.5 | 115,200 |
| September 12, 2025 | 1,118.75 | 1,102.5 | 1,102.5 | 1,118.75 | 1,087.5 | 70,400 |
| September 11, 2025 | 1,116.25 | 1,117.5 | 1,117.5 | 1,118.75 | 1,105 | 28,800 |
| September 10, 2025 | 1,096.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,096.25 | 32,000 |
| September 09, 2025 | 1,085 | 1,092.5 | 1,092.5 | 1,101.25 | 1,085 | 148,800 |
| September 08, 2025 | 1,090 | 1,098.75 | 1,098.75 | 1,107.5 | 1,088.75 | 57,600 |
| September 05, 2025 | 1,100 | 1,088.75 | 1,088.75 | 1,100 | 1,087.5 | 9,600 |
| September 04, 2025 | 1,078.75 | 1,096.25 | 1,096.25 | 1,097.5 | 1,078.75 | 60,800 |
| September 03, 2025 | 1,073.75 | 1,078.75 | 1,078.75 | 1,088.75 | 1,073.75 | 35,200 |
| September 02, 2025 | 1,098.75 | 1,091.25 | 1,091.25 | 1,100 | 1,087.5 | 44,800 |
| September 01, 2025 | 1,090 | 1,087.5 | 1,087.5 | 1,102.5 | 1,085 | 89,600 |
| August 29, 2025 | 1,063.75 | 1,125 | 1,125 | 1,125 | 1,063.75 | 107,200 |
| August 28, 2025 | 1,057.5 | 1,070 | 1,070 | 1,087.5 | 1,057.5 | 12,400 |
| August 27, 2025 | 1,052.5 | 1,060 | 1,060 | 1,060 | 1,051.25 | 4,800 |
| August 26, 2025 | 1,067.5 | 1,053.75 | 1,053.75 | 1,072.5 | 1,053.75 | 6,400 |
| August 25, 2025 | 1,063.75 | 1,072.5 | 1,072.5 | 1,081.25 | 1,063.75 | 9,200 |
| August 22, 2025 | 1,101.25 | 1,058.75 | 1,058.75 | 1,101.25 | 1,055 | 30,000 |
| August 21, 2025 | 1,066.25 | 1,098.75 | 1,098.75 | 1,098.75 | 1,065 | 17,600 |
| August 20, 2025 | 1,087.5 | 1,066.25 | 1,066.25 | 1,087.5 | 1,066.25 | 14,000 |
| August 19, 2025 | 1,120 | 1,098.75 | 1,098.75 | 1,120 | 1,090 | 18,800 |
| August 18, 2025 | 1,105 | 1,120 | 1,120 | 1,120 | 1,073.75 | 63,600 |
| August 15, 2025 | 1,122.5 | 1,122.5 | 1,122.5 | 1,135 | 1,103.75 | 30,800 |
| August 14, 2025 | 1,111.25 | 1,117.5 | 1,117.5 | 1,117.5 | 1,083.75 | 25,600 |
| August 13, 2025 | 1,096.25 | 1,122.5 | 1,122.5 | 1,128.75 | 1,096.25 | 35,600 |
| August 12, 2025 | 1,083.75 | 1,081.25 | 1,081.25 | 1,096.25 | 1,071.25 | 44,000 |
| August 08, 2025 | 1,048.75 | 1,083.75 | 1,083.75 | 1,087.5 | 1,047.5 | 96,400 |
| August 07, 2025 | 1,025 | 1,036.25 | 1,036.25 | 1,040 | 1,012.5 | 35,200 |
| August 06, 2025 | 1,002.5 | 1,002.5 | 1,002.5 | 1,008.75 | 993.75 | 28,000 |
| August 05, 2025 | 1,005 | 1,003.75 | 1,003.75 | 1,008.75 | 1,001.25 | 21,600 |
| August 04, 2025 | 1,047.5 | 1,007.5 | 1,007.5 | 1,047.5 | 1,007.5 | 20,800 |
| August 01, 2025 | 1,032.5 | 1,043.75 | 1,043.75 | 1,043.75 | 1,007.5 | 10,000 |
| July 31, 2025 | 1,035 | 1,032.5 | 1,032.5 | 1,035 | 1,006.25 | 27,200 |
| July 30, 2025 | 1,000 | 1,048.75 | 1,048.75 | 1,048.75 | 996.25 | 23,600 |
| July 29, 2025 | 997.5 | 997.5 | 997.5 | 1,003.75 | 983.75 | 20,800 |
| July 28, 2025 | 993.75 | 995 | 995 | 995 | 972.5 | 25,200 |
| July 25, 2025 | 976.25 | 976.25 | 976.25 | 980 | 966.25 | 12,000 |
| July 24, 2025 | 985 | 975 | 975 | 985 | 975 | 12,800 |
| July 23, 2025 | 982.5 | 985 | 985 | 991.25 | 982.5 | 4,000 |
| July 22, 2025 | 992.5 | 977.5 | 977.5 | 993.75 | 977.5 | 7,600 |