1,073.00
+8(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,076.5 | 1,065 | 1,065 | 1,076.5 | 1,065 | 476,200 |
| October 16, 2025 | 1,071 | 1,071 | 1,071 | 1,077 | 1,064 | 612,100 |
| October 15, 2025 | 1,081.5 | 1,074 | 1,074 | 1,086.5 | 1,068.5 | 866,400 |
| October 14, 2025 | 1,058 | 1,073 | 1,073 | 1,073 | 1,054 | 832,500 |
| October 10, 2025 | 1,084.5 | 1,081 | 1,081 | 1,092 | 1,077.5 | 813,300 |
| October 09, 2025 | 1,085.5 | 1,093.5 | 1,093.5 | 1,093.5 | 1,078 | 778,300 |
| October 08, 2025 | 1,096 | 1,091.5 | 1,091.5 | 1,106 | 1,086.5 | 763,100 |
| October 07, 2025 | 1,099.5 | 1,096.5 | 1,096.5 | 1,104.5 | 1,090.5 | 1.11M |
| October 06, 2025 | 1,105 | 1,105.5 | 1,105.5 | 1,114 | 1,096.5 | 1.04M |
| October 03, 2025 | 1,085 | 1,091.5 | 1,091.5 | 1,091.5 | 1,082 | 732,500 |
| October 02, 2025 | 1,094.5 | 1,085 | 1,085 | 1,098.5 | 1,083 | 990,700 |
| October 01, 2025 | 1,108.5 | 1,104 | 1,104 | 1,115.5 | 1,091.5 | 944,200 |
| September 30, 2025 | 1,122.5 | 1,116 | 1,116 | 1,125.5 | 1,110 | 794,100 |
| September 29, 2025 | 1,126 | 1,122.5 | 1,122.5 | 1,135 | 1,112.5 | 824,700 |
| September 26, 2025 | 1,131 | 1,135.5 | 1,135.5 | 1,144.5 | 1,130 | 1.22M |
| September 25, 2025 | 1,140 | 1,137 | 1,137 | 1,143 | 1,131 | 696,300 |
| September 24, 2025 | 1,143.5 | 1,134 | 1,134 | 1,147.5 | 1,134 | 694,000 |
| September 22, 2025 | 1,137.5 | 1,146.5 | 1,146.5 | 1,151 | 1,137.5 | 606,500 |
| September 19, 2025 | 1,160 | 1,137.5 | 1,137.5 | 1,164.5 | 1,137.5 | 2.72M |
| September 18, 2025 | 1,168.5 | 1,164 | 1,164 | 1,175 | 1,151 | 742,800 |
| September 17, 2025 | 1,184 | 1,164 | 1,164 | 1,184 | 1,164 | 742,800 |
| September 16, 2025 | 1,178.5 | 1,187 | 1,187 | 1,192 | 1,176.5 | 773,300 |
| September 12, 2025 | 1,186.5 | 1,178.5 | 1,178.5 | 1,186.5 | 1,175 | 939,000 |
| September 11, 2025 | 1,170 | 1,179.5 | 1,179.5 | 1,179.5 | 1,163 | 574,300 |
| September 10, 2025 | 1,168 | 1,164.5 | 1,164.5 | 1,171 | 1,162 | 578,600 |
| September 09, 2025 | 1,174 | 1,171.5 | 1,171.5 | 1,176 | 1,168.5 | 892,300 |
| September 08, 2025 | 1,163.5 | 1,170.5 | 1,170.5 | 1,176 | 1,156.5 | 820,100 |
| September 05, 2025 | 1,163.5 | 1,165.5 | 1,165.5 | 1,165.5 | 1,155.5 | 1.14M |
| September 04, 2025 | 1,155 | 1,163.5 | 1,163.5 | 1,163.5 | 1,149.5 | 914,100 |
| September 03, 2025 | 1,139 | 1,159.5 | 1,159.5 | 1,159.5 | 1,137.5 | 1.29M |
| September 02, 2025 | 1,145 | 1,142 | 1,142 | 1,149.5 | 1,136 | 814,400 |
| September 01, 2025 | 1,126 | 1,151 | 1,151 | 1,151 | 1,126 | 1.14M |
| August 29, 2025 | 1,138 | 1,126.5 | 1,126.5 | 1,141.5 | 1,126.5 | 905,400 |
| August 28, 2025 | 1,142 | 1,138.5 | 1,138.5 | 1,148.5 | 1,132 | 3.36M |
| August 27, 2025 | 1,131 | 1,142 | 1,142 | 1,146.5 | 1,128.5 | 1.01M |
| August 26, 2025 | 1,150 | 1,136.5 | 1,136.5 | 1,164.5 | 1,136.5 | 2.11M |
| August 25, 2025 | 1,142.5 | 1,122 | 1,122 | 1,144 | 1,122 | 1.18M |
| August 22, 2025 | 1,145 | 1,144 | 1,144 | 1,150 | 1,136.5 | 752,300 |
| August 21, 2025 | 1,149 | 1,144 | 1,144 | 1,149.5 | 1,138.5 | 1.29M |
| August 20, 2025 | 1,126 | 1,143 | 1,143 | 1,149 | 1,125.5 | 1.23M |
| August 19, 2025 | 1,125 | 1,136 | 1,136 | 1,136 | 1,125 | 1.11M |
| August 18, 2025 | 1,108.5 | 1,124.5 | 1,124.5 | 1,130 | 1,105 | 1.73M |
| August 15, 2025 | 1,117 | 1,108.5 | 1,108.5 | 1,121.5 | 1,098 | 2.07M |
| August 14, 2025 | 1,134.5 | 1,117.5 | 1,117.5 | 1,134.5 | 1,114.5 | 1.13M |
| August 13, 2025 | 1,133.5 | 1,136 | 1,136 | 1,144 | 1,127 | 1.27M |
| August 12, 2025 | 1,138 | 1,134.5 | 1,134.5 | 1,149.5 | 1,130 | 1.87M |
| August 08, 2025 | 1,110 | 1,122 | 1,122 | 1,127.5 | 1,106 | 1.96M |
| August 07, 2025 | 1,093 | 1,114.5 | 1,114.5 | 1,116.5 | 1,088 | 2.1M |
| August 06, 2025 | 1,059.5 | 1,092.5 | 1,092.5 | 1,115.5 | 1,056 | 3.53M |
| August 05, 2025 | 1,065 | 1,077.5 | 1,077.5 | 1,084.5 | 1,061 | 2.03M |
| August 04, 2025 | 1,068 | 1,071.5 | 1,071.5 | 1,076 | 1,060 | 1.13M |
| August 01, 2025 | 1,057 | 1,080 | 1,080 | 1,081.5 | 1,054.5 | 969,200 |
| July 31, 2025 | 1,055.5 | 1,053.5 | 1,053.5 | 1,057.5 | 1,051.5 | 1.14M |
| July 30, 2025 | 1,050.5 | 1,054 | 1,054 | 1,056 | 1,045.5 | 661,000 |
| July 29, 2025 | 1,045 | 1,055.5 | 1,055.5 | 1,059 | 1,043 | 1.01M |
| July 28, 2025 | 1,054.5 | 1,050 | 1,050 | 1,059 | 1,048 | 906,100 |
| July 25, 2025 | 1,041 | 1,046 | 1,046 | 1,052.5 | 1,040 | 1.12M |
| July 24, 2025 | 1,049 | 1,056 | 1,056 | 1,064 | 1,046 | 715,700 |
| July 23, 2025 | 1,036.5 | 1,045.5 | 1,045.5 | 1,054 | 1,032 | 1.45M |
| July 22, 2025 | 1,044 | 1,047.5 | 1,047.5 | 1,050.5 | 1,037.5 | 1.04M |