1,083.00
+18(+1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,065 | 1,083 | 1,083 | 1,088 | 1,060 | 12,100 |
| October 02, 2025 | 1,094 | 1,065 | 1,065 | 1,097 | 1,064 | 16,200 |
| October 01, 2025 | 1,103 | 1,094 | 1,094 | 1,103 | 1,094 | 12,800 |
| September 30, 2025 | 1,110 | 1,101 | 1,101 | 1,114 | 1,101 | 11,200 |
| September 29, 2025 | 1,120 | 1,108 | 1,108 | 1,132 | 1,108 | 41,800 |
| September 26, 2025 | 1,157 | 1,150 | 1,135 | 1,160 | 1,150 | 81,600 |
| September 25, 2025 | 1,154 | 1,155 | 1,139.93 | 1,159 | 1,154 | 17,000 |
| September 24, 2025 | 1,156 | 1,156 | 1,140.92 | 1,159 | 1,153 | 16,200 |
| September 22, 2025 | 1,155 | 1,156 | 1,140.92 | 1,158 | 1,153 | 14,300 |
| September 19, 2025 | 1,162 | 1,155 | 1,139.93 | 1,162 | 1,155 | 15,700 |
| September 18, 2025 | 1,168 | 1,163 | 1,147.83 | 1,169 | 1,160 | 16,200 |
| September 17, 2025 | 1,170 | 1,168 | 1,152.77 | 1,175 | 1,165 | 16,200 |
| September 16, 2025 | 1,162 | 1,169 | 1,153.75 | 1,178 | 1,161 | 14,000 |
| September 12, 2025 | 1,159 | 1,162 | 1,162 | 1,162 | 1,158 | 6,500 |
| September 11, 2025 | 1,159 | 1,156 | 1,156 | 1,162 | 1,155 | 10,200 |
| September 10, 2025 | 1,154 | 1,158 | 1,158 | 1,158 | 1,151 | 5,300 |
| September 09, 2025 | 1,160 | 1,151 | 1,151 | 1,160 | 1,149 | 13,000 |
| September 08, 2025 | 1,149 | 1,152 | 1,152 | 1,156 | 1,148 | 13,400 |
| September 05, 2025 | 1,145 | 1,148 | 1,148 | 1,148 | 1,144 | 7,400 |
| September 04, 2025 | 1,140 | 1,141 | 1,141 | 1,143 | 1,137 | 4,500 |
| September 03, 2025 | 1,139 | 1,139 | 1,139 | 1,144 | 1,137 | 9,300 |
| September 02, 2025 | 1,132 | 1,137 | 1,137 | 1,137 | 1,132 | 4,700 |
| September 01, 2025 | 1,130 | 1,132 | 1,132 | 1,135 | 1,129 | 11,600 |
| August 29, 2025 | 1,140 | 1,132 | 1,132 | 1,140 | 1,129 | 7,900 |
| August 28, 2025 | 1,132 | 1,140 | 1,140 | 1,149 | 1,130 | 11,800 |
| August 27, 2025 | 1,121 | 1,132 | 1,132 | 1,138 | 1,121 | 9,700 |
| August 26, 2025 | 1,118 | 1,121 | 1,121 | 1,121 | 1,117 | 7,500 |
| August 25, 2025 | 1,115 | 1,116 | 1,116 | 1,117 | 1,115 | 7,400 |
| August 22, 2025 | 1,115 | 1,114 | 1,114 | 1,118 | 1,113 | 8,900 |
| August 21, 2025 | 1,113 | 1,114 | 1,114 | 1,114 | 1,111 | 4,200 |
| August 20, 2025 | 1,112 | 1,113 | 1,113 | 1,115 | 1,112 | 4,900 |
| August 19, 2025 | 1,114 | 1,111 | 1,111 | 1,114 | 1,110 | 9,700 |
| August 18, 2025 | 1,114 | 1,110 | 1,110 | 1,114 | 1,109 | 10,900 |
| August 15, 2025 | 1,109 | 1,111 | 1,111 | 1,111 | 1,108 | 8,300 |
| August 14, 2025 | 1,109 | 1,108 | 1,108 | 1,109 | 1,106 | 4,500 |
| August 13, 2025 | 1,110 | 1,107 | 1,107 | 1,111 | 1,107 | 6,500 |
| August 12, 2025 | 1,111 | 1,108 | 1,108 | 1,112 | 1,108 | 9,700 |
| August 08, 2025 | 1,108 | 1,112 | 1,112 | 1,112 | 1,108 | 8,000 |
| August 07, 2025 | 1,114 | 1,113 | 1,113 | 1,114 | 1,111 | 3,800 |
| August 06, 2025 | 1,108 | 1,113 | 1,113 | 1,113 | 1,108 | 4,200 |
| August 05, 2025 | 1,112 | 1,108 | 1,108 | 1,112 | 1,106 | 4,900 |
| August 04, 2025 | 1,100 | 1,110 | 1,110 | 1,110 | 1,100 | 12,300 |
| August 01, 2025 | 1,095 | 1,102 | 1,102 | 1,104 | 1,095 | 9,700 |
| July 31, 2025 | 1,102 | 1,101 | 1,101 | 1,102 | 1,100 | 7,000 |
| July 30, 2025 | 1,107 | 1,104 | 1,104 | 1,107 | 1,101 | 5,200 |
| July 29, 2025 | 1,100 | 1,102 | 1,102 | 1,105 | 1,099 | 4,300 |
| July 28, 2025 | 1,100 | 1,100 | 1,100 | 1,104 | 1,099 | 6,900 |
| July 25, 2025 | 1,100 | 1,100 | 1,100 | 1,100 | 1,095 | 4,900 |
| July 24, 2025 | 1,100 | 1,099 | 1,099 | 1,100 | 1,096 | 4,800 |
| July 23, 2025 | 1,094 | 1,099 | 1,099 | 1,099 | 1,091 | 5,800 |
| July 22, 2025 | 1,094 | 1,092 | 1,092 | 1,095 | 1,091 | 6,000 |
| July 18, 2025 | 1,095 | 1,092 | 1,092 | 1,098 | 1,092 | 4,700 |
| July 17, 2025 | 1,094 | 1,095 | 1,095 | 1,099 | 1,093 | 3,500 |
| July 16, 2025 | 1,093 | 1,093 | 1,093 | 1,100 | 1,093 | 7,900 |
| July 15, 2025 | 1,097 | 1,094 | 1,094 | 1,097 | 1,092 | 3,600 |
| July 14, 2025 | 1,095 | 1,095 | 1,095 | 1,095 | 1,092 | 3,000 |
| July 11, 2025 | 1,087 | 1,092 | 1,092 | 1,092 | 1,086 | 7,500 |
| July 10, 2025 | 1,079 | 1,083 | 1,083 | 1,083 | 1,077 | 6,300 |
| July 09, 2025 | 1,078 | 1,078 | 1,078 | 1,079 | 1,075 | 4,900 |
| July 08, 2025 | 1,072 | 1,078 | 1,078 | 1,078 | 1,072 | 3,100 |