1,230.00
-13(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,227 | 1,230 | 1,230 | 1,239 | 1,225 | 37,900 |
| October 16, 2025 | 1,233 | 1,243 | 1,243 | 1,247 | 1,233 | 34,600 |
| October 15, 2025 | 1,219 | 1,233 | 1,233 | 1,235 | 1,219 | 27,900 |
| October 14, 2025 | 1,201 | 1,210 | 1,210 | 1,220 | 1,200 | 82,000 |
| October 10, 2025 | 1,233 | 1,223 | 1,223 | 1,238 | 1,222 | 68,800 |
| October 09, 2025 | 1,252 | 1,250 | 1,250 | 1,260 | 1,243 | 81,500 |
| October 08, 2025 | 1,253 | 1,258 | 1,258 | 1,276 | 1,253 | 62,800 |
| October 07, 2025 | 1,260 | 1,258 | 1,258 | 1,264 | 1,243 | 65,400 |
| October 06, 2025 | 1,278 | 1,257 | 1,257 | 1,278 | 1,254 | 137,800 |
| October 03, 2025 | 1,222 | 1,229 | 1,229 | 1,236 | 1,222 | 57,000 |
| October 02, 2025 | 1,233 | 1,219 | 1,219 | 1,239 | 1,213 | 77,300 |
| October 01, 2025 | 1,255 | 1,233 | 1,233 | 1,256 | 1,228 | 88,400 |
| September 30, 2025 | 1,262 | 1,265 | 1,265 | 1,271 | 1,243 | 86,600 |
| September 29, 2025 | 1,280 | 1,269 | 1,269 | 1,280 | 1,255 | 71,700 |
| September 26, 2025 | 1,271 | 1,290 | 1,290 | 1,290 | 1,271 | 77,700 |
| September 25, 2025 | 1,280 | 1,273 | 1,273 | 1,280 | 1,272 | 63,200 |
| September 24, 2025 | 1,267 | 1,273 | 1,273 | 1,280 | 1,260 | 73,500 |
| September 22, 2025 | 1,284 | 1,266 | 1,266 | 1,284 | 1,266 | 64,700 |
| September 19, 2025 | 1,270 | 1,269 | 1,269 | 1,275 | 1,262 | 104,800 |
| September 18, 2025 | 1,256 | 1,265 | 1,265 | 1,270 | 1,246 | 149,200 |
| September 17, 2025 | 1,256 | 1,265 | 1,265 | 1,270 | 1,246 | 149,200 |
| September 16, 2025 | 1,275 | 1,255 | 1,255 | 1,277 | 1,255 | 139,300 |
| September 12, 2025 | 1,310 | 1,290 | 1,290 | 1,313 | 1,290 | 108,300 |
| September 11, 2025 | 1,302 | 1,307 | 1,307 | 1,325 | 1,302 | 84,300 |
| September 10, 2025 | 1,301 | 1,305 | 1,305 | 1,317 | 1,300 | 102,500 |
| September 09, 2025 | 1,339 | 1,308 | 1,308 | 1,342 | 1,307 | 158,900 |
| September 08, 2025 | 1,375 | 1,327 | 1,327 | 1,386 | 1,327 | 365,600 |
| September 05, 2025 | 1,303 | 1,315 | 1,315 | 1,318 | 1,290 | 159,100 |
| September 04, 2025 | 1,301 | 1,300 | 1,300 | 1,307 | 1,287 | 130,600 |
| September 03, 2025 | 1,270 | 1,290 | 1,290 | 1,296 | 1,266 | 140,400 |
| September 02, 2025 | 1,257 | 1,263 | 1,263 | 1,271 | 1,257 | 70,600 |
| September 01, 2025 | 1,246 | 1,253 | 1,253 | 1,261 | 1,243 | 75,500 |
| August 29, 2025 | 1,256 | 1,251 | 1,251 | 1,256 | 1,246 | 50,500 |
| August 28, 2025 | 1,253 | 1,251 | 1,251 | 1,255 | 1,243 | 43,500 |
| August 27, 2025 | 1,241 | 1,253 | 1,253 | 1,253 | 1,236 | 93,600 |
| August 26, 2025 | 1,243 | 1,244 | 1,244 | 1,252 | 1,243 | 63,900 |
| August 25, 2025 | 1,264 | 1,243 | 1,243 | 1,264 | 1,242 | 121,600 |
| August 22, 2025 | 1,255 | 1,264 | 1,264 | 1,264 | 1,252 | 59,000 |
| August 21, 2025 | 1,254 | 1,255 | 1,255 | 1,257 | 1,245 | 58,600 |
| August 20, 2025 | 1,260 | 1,254 | 1,254 | 1,264 | 1,249 | 103,800 |
| August 19, 2025 | 1,256 | 1,269 | 1,269 | 1,275 | 1,256 | 108,900 |
| August 18, 2025 | 1,230 | 1,248 | 1,248 | 1,249 | 1,229 | 83,500 |
| August 15, 2025 | 1,236 | 1,228 | 1,228 | 1,238 | 1,222 | 58,600 |
| August 14, 2025 | 1,240 | 1,232 | 1,232 | 1,240 | 1,222 | 103,400 |
| August 13, 2025 | 1,245 | 1,245 | 1,245 | 1,249 | 1,233 | 107,000 |
| August 12, 2025 | 1,244 | 1,241 | 1,241 | 1,258 | 1,233 | 193,300 |
| August 08, 2025 | 1,243 | 1,235 | 1,235 | 1,246 | 1,228 | 144,100 |
| August 07, 2025 | 1,250 | 1,243 | 1,243 | 1,262 | 1,238 | 122,000 |
| August 06, 2025 | 1,220 | 1,247 | 1,247 | 1,249 | 1,220 | 151,800 |
| August 05, 2025 | 1,197 | 1,211 | 1,211 | 1,215 | 1,190 | 85,000 |
| August 04, 2025 | 1,185 | 1,195 | 1,195 | 1,198 | 1,180 | 63,600 |
| August 01, 2025 | 1,189 | 1,203 | 1,203 | 1,206 | 1,189 | 110,700 |
| July 31, 2025 | 1,188 | 1,189 | 1,189 | 1,189 | 1,180 | 59,800 |
| July 30, 2025 | 1,170 | 1,186 | 1,186 | 1,189 | 1,166 | 107,700 |
| July 29, 2025 | 1,153 | 1,169 | 1,169 | 1,170 | 1,153 | 115,100 |
| July 28, 2025 | 1,157 | 1,159 | 1,159 | 1,160 | 1,147 | 92,900 |
| July 25, 2025 | 1,151 | 1,154 | 1,154 | 1,160 | 1,140 | 98,700 |
| July 24, 2025 | 1,138 | 1,145 | 1,145 | 1,145 | 1,132 | 83,600 |
| July 23, 2025 | 1,132 | 1,135 | 1,135 | 1,141 | 1,125 | 91,800 |
| July 22, 2025 | 1,123 | 1,126 | 1,126 | 1,134 | 1,107 | 89,800 |