1,245.00
-25(-1.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,258.5 | 1,245 | 1,245 | 1,269 | 1,242 | 1.48M |
| October 16, 2025 | 1,280 | 1,270 | 1,270 | 1,295 | 1,251 | 2.02M |
| October 15, 2025 | 1,222.5 | 1,265.5 | 1,265.5 | 1,272 | 1,220.5 | 2.1M |
| October 14, 2025 | 1,208.5 | 1,206 | 1,206 | 1,244.5 | 1,200.5 | 1.88M |
| October 10, 2025 | 1,232 | 1,238.5 | 1,238.5 | 1,246.5 | 1,218 | 2.37M |
| October 09, 2025 | 1,233 | 1,236 | 1,236 | 1,244 | 1,226 | 1.73M |
| October 08, 2025 | 1,186 | 1,231 | 1,231 | 1,234 | 1,186 | 2.47M |
| October 07, 2025 | 1,196.5 | 1,184 | 1,184 | 1,198 | 1,167.5 | 1.98M |
| October 06, 2025 | 1,169 | 1,202 | 1,202 | 1,215 | 1,146 | 3.73M |
| October 03, 2025 | 1,102.5 | 1,109 | 1,109 | 1,119 | 1,098 | 1.47M |
| October 02, 2025 | 1,130 | 1,109 | 1,109 | 1,135.5 | 1,101.5 | 1.59M |
| October 01, 2025 | 1,165.5 | 1,137 | 1,137 | 1,165.5 | 1,127 | 1.19M |
| September 30, 2025 | 1,160 | 1,166 | 1,166 | 1,169.5 | 1,150.5 | 1.3M |
| September 29, 2025 | 1,176 | 1,166.5 | 1,166.5 | 1,179.5 | 1,152.5 | 1.46M |
| September 26, 2025 | 1,170 | 1,188 | 1,188 | 1,198 | 1,168 | 1.92M |
| September 25, 2025 | 1,165 | 1,168.5 | 1,168.5 | 1,178.5 | 1,161.5 | 1.43M |
| September 24, 2025 | 1,152.5 | 1,163.5 | 1,163.5 | 1,164.5 | 1,142 | 1.48M |
| September 22, 2025 | 1,166 | 1,160.5 | 1,160.5 | 1,173 | 1,154 | 1.79M |
| September 19, 2025 | 1,146 | 1,157 | 1,157 | 1,161 | 1,138 | 3.11M |
| September 18, 2025 | 1,114.5 | 1,132 | 1,132 | 1,137 | 1,104.5 | 2.5M |
| September 17, 2025 | 1,114.5 | 1,132 | 1,132 | 1,137 | 1,104.5 | 2.5M |
| September 16, 2025 | 1,096.5 | 1,084.5 | 1,084.5 | 1,097.5 | 1,081.5 | 1.43M |
| September 12, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,119.5 | 1,100 | 1.7M |
| September 11, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,119.5 | 1,100 | 1.7M |
| September 10, 2025 | 1,105 | 1,095.5 | 1,095.5 | 1,112.5 | 1,091.5 | 1.47M |
| September 09, 2025 | 1,104 | 1,099.5 | 1,099.5 | 1,115 | 1,089 | 2.33M |
| September 08, 2025 | 1,068 | 1,074 | 1,074 | 1,074.5 | 1,061.5 | 900,900 |
| September 05, 2025 | 1,075 | 1,067.5 | 1,067.5 | 1,075 | 1,052.5 | 1.62M |
| September 04, 2025 | 1,060 | 1,078 | 1,078 | 1,082 | 1,055 | 1.49M |
| September 03, 2025 | 1,064 | 1,061 | 1,061 | 1,070 | 1,051.5 | 1.39M |
| September 02, 2025 | 1,077 | 1,062 | 1,062 | 1,081 | 1,054.5 | 1.28M |
| September 01, 2025 | 1,066 | 1,068 | 1,068 | 1,072.5 | 1,055 | 1.41M |
| August 29, 2025 | 1,061 | 1,067.5 | 1,067.5 | 1,067.5 | 1,048.5 | 1.81M |
| August 28, 2025 | 1,070 | 1,074 | 1,074 | 1,074 | 1,057.5 | 996,600 |
| August 27, 2025 | 1,070 | 1,070 | 1,070 | 1,079 | 1,065 | 767,300 |
| August 26, 2025 | 1,076.5 | 1,068 | 1,068 | 1,079 | 1,063.5 | 1.09M |
| August 25, 2025 | 1,105 | 1,071 | 1,071 | 1,110 | 1,069.5 | 1.37M |
| August 22, 2025 | 1,073.5 | 1,095 | 1,095 | 1,107.5 | 1,067.5 | 1.8M |
| August 21, 2025 | 1,065 | 1,067.5 | 1,067.5 | 1,067.5 | 1,054.5 | 786,100 |
| August 20, 2025 | 1,063 | 1,068.5 | 1,068.5 | 1,069 | 1,050 | 1.18M |
| August 19, 2025 | 1,068 | 1,070 | 1,070 | 1,074 | 1,060.5 | 1.23M |
| August 18, 2025 | 1,060 | 1,065 | 1,065 | 1,066 | 1,054 | 1.47M |
| August 15, 2025 | 1,047 | 1,060 | 1,060 | 1,062 | 1,042 | 1.22M |
| August 14, 2025 | 1,055 | 1,053 | 1,053 | 1,055 | 1,032.5 | 1.53M |
| August 13, 2025 | 1,055 | 1,062 | 1,062 | 1,070 | 1,052 | 1.79M |
| August 12, 2025 | 1,070 | 1,060 | 1,060 | 1,080.5 | 1,056 | 2.5M |
| August 08, 2025 | 1,100 | 1,060 | 1,060 | 1,112 | 1,048.5 | 4.24M |
| August 07, 2025 | 1,031 | 1,021.5 | 1,021.5 | 1,047 | 1,010 | 2.66M |
| August 06, 2025 | 986.7 | 1,019.5 | 1,019.5 | 1,020.5 | 982.1 | 2.87M |
| August 05, 2025 | 985 | 985 | 985 | 988.7 | 977 | 1.83M |
| August 04, 2025 | 968 | 981.2 | 981.2 | 981.2 | 961.9 | 1.76M |
| August 01, 2025 | 982 | 991.3 | 991.3 | 993.5 | 974.5 | 1.48M |
| July 31, 2025 | 967 | 981 | 981 | 981.6 | 963.9 | 1.14M |
| July 30, 2025 | 952.9 | 973.6 | 973.6 | 976.5 | 942.1 | 2.17M |
| July 29, 2025 | 940.3 | 948.3 | 948.3 | 956.1 | 932.5 | 1.43M |
| July 28, 2025 | 960 | 948.1 | 948.1 | 967 | 945.2 | 2.17M |
| July 25, 2025 | 945.1 | 967.6 | 967.6 | 967.6 | 941.5 | 1.58M |
| July 24, 2025 | 939.4 | 954 | 954 | 954.6 | 936.5 | 2.18M |
| July 23, 2025 | 948 | 941.8 | 941.8 | 949.8 | 936.4 | 1.78M |
| July 22, 2025 | 938 | 940.5 | 940.5 | 944.7 | 931 | 921,600 |