1,137.00
+13(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,127 | 1,137 | 1,137 | 1,138 | 1,127 | 12,400 |
| October 17, 2025 | 1,129 | 1,124 | 1,124 | 1,129 | 1,119 | 13,000 |
| October 16, 2025 | 1,130 | 1,129 | 1,129 | 1,135 | 1,124 | 12,700 |
| October 15, 2025 | 1,114 | 1,128 | 1,128 | 1,129 | 1,114 | 19,700 |
| October 14, 2025 | 1,103 | 1,106 | 1,106 | 1,107 | 1,088 | 42,500 |
| October 10, 2025 | 1,128 | 1,111 | 1,111 | 1,131 | 1,111 | 38,200 |
| October 09, 2025 | 1,137 | 1,134 | 1,134 | 1,140 | 1,131 | 16,900 |
| October 08, 2025 | 1,127 | 1,132 | 1,132 | 1,136 | 1,127 | 28,800 |
| October 07, 2025 | 1,123 | 1,130 | 1,130 | 1,132 | 1,120 | 31,200 |
| October 06, 2025 | 1,129 | 1,127 | 1,127 | 1,132 | 1,116 | 31,600 |
| October 03, 2025 | 1,109 | 1,113 | 1,113 | 1,120 | 1,109 | 22,000 |
| October 02, 2025 | 1,118 | 1,109 | 1,109 | 1,130 | 1,102 | 50,900 |
| October 01, 2025 | 1,150 | 1,118 | 1,118 | 1,150 | 1,118 | 60,000 |
| September 30, 2025 | 1,171 | 1,152 | 1,152 | 1,171 | 1,152 | 44,400 |
| September 29, 2025 | 1,183 | 1,171 | 1,171 | 1,186 | 1,169 | 116,000 |
| September 26, 2025 | 1,225 | 1,223 | 1,203 | 1,226 | 1,220 | 102,100 |
| September 25, 2025 | 1,225 | 1,225 | 1,204.97 | 1,225 | 1,218 | 44,300 |
| September 24, 2025 | 1,215 | 1,222 | 1,202.02 | 1,223 | 1,215 | 51,200 |
| September 22, 2025 | 1,224 | 1,216 | 1,196.11 | 1,229 | 1,215 | 26,700 |
| September 19, 2025 | 1,212 | 1,215 | 1,195.13 | 1,218 | 1,201 | 24,700 |
| September 18, 2025 | 1,196 | 1,212 | 1,192.18 | 1,212 | 1,189 | 45,800 |
| September 17, 2025 | 1,195 | 1,193 | 1,173.49 | 1,195 | 1,187 | 45,800 |
| September 16, 2025 | 1,190 | 1,196 | 1,176.44 | 1,197 | 1,184 | 38,000 |
| September 12, 2025 | 1,197 | 1,190 | 1,190 | 1,197 | 1,185 | 45,100 |
| September 11, 2025 | 1,210 | 1,200 | 1,200 | 1,212 | 1,185 | 77,200 |
| September 10, 2025 | 1,198 | 1,208 | 1,208 | 1,208 | 1,198 | 22,800 |
| September 09, 2025 | 1,200 | 1,198 | 1,198 | 1,200 | 1,192 | 39,800 |
| September 08, 2025 | 1,205 | 1,201 | 1,201 | 1,207 | 1,194 | 62,600 |
| September 05, 2025 | 1,196 | 1,201 | 1,201 | 1,202 | 1,187 | 42,200 |
| September 04, 2025 | 1,198 | 1,195 | 1,195 | 1,203 | 1,189 | 41,100 |
| September 03, 2025 | 1,185 | 1,184 | 1,184 | 1,190 | 1,178 | 20,200 |
| September 02, 2025 | 1,190 | 1,185 | 1,185 | 1,194 | 1,184 | 39,000 |
| September 01, 2025 | 1,194 | 1,183 | 1,183 | 1,194 | 1,175 | 100,200 |
| August 29, 2025 | 1,156 | 1,178 | 1,178 | 1,185 | 1,156 | 139,000 |
| August 28, 2025 | 1,183 | 1,161 | 1,161 | 1,184 | 1,159 | 196,300 |
| August 27, 2025 | 1,197 | 1,181 | 1,181 | 1,200 | 1,175 | 86,000 |
| August 26, 2025 | 1,203 | 1,192 | 1,192 | 1,205 | 1,183 | 65,200 |
| August 25, 2025 | 1,230 | 1,208 | 1,208 | 1,230 | 1,205 | 68,200 |
| August 22, 2025 | 1,239 | 1,237 | 1,237 | 1,240 | 1,227 | 29,800 |
| August 21, 2025 | 1,224 | 1,227 | 1,227 | 1,245 | 1,222 | 72,700 |
| August 20, 2025 | 1,200 | 1,200 | 1,200 | 1,209 | 1,192 | 28,600 |
| August 19, 2025 | 1,183 | 1,198 | 1,198 | 1,200 | 1,177 | 28,900 |
| August 18, 2025 | 1,184 | 1,187 | 1,187 | 1,193 | 1,181 | 21,700 |
| August 15, 2025 | 1,180 | 1,180 | 1,180 | 1,183 | 1,173 | 14,200 |
| August 14, 2025 | 1,183 | 1,176 | 1,176 | 1,190 | 1,172 | 22,800 |
| August 13, 2025 | 1,189 | 1,183 | 1,183 | 1,191 | 1,180 | 16,800 |
| August 12, 2025 | 1,183 | 1,189 | 1,189 | 1,192 | 1,177 | 37,600 |
| August 08, 2025 | 1,188 | 1,190 | 1,190 | 1,199 | 1,182 | 18,600 |
| August 07, 2025 | 1,204 | 1,188 | 1,188 | 1,220 | 1,178 | 76,300 |
| August 06, 2025 | 1,173 | 1,183 | 1,183 | 1,183 | 1,168 | 24,600 |
| August 05, 2025 | 1,170 | 1,166 | 1,166 | 1,177 | 1,161 | 20,200 |
| August 04, 2025 | 1,170 | 1,176 | 1,176 | 1,184 | 1,169 | 16,900 |
| August 01, 2025 | 1,170 | 1,177 | 1,177 | 1,178 | 1,165 | 15,800 |
| July 31, 2025 | 1,158 | 1,173 | 1,173 | 1,173 | 1,152 | 10,600 |
| July 30, 2025 | 1,169 | 1,145 | 1,145 | 1,169 | 1,145 | 14,200 |
| July 29, 2025 | 1,148 | 1,170 | 1,170 | 1,170 | 1,141 | 16,700 |
| July 28, 2025 | 1,149 | 1,148 | 1,148 | 1,154 | 1,142 | 11,500 |
| July 25, 2025 | 1,137 | 1,149 | 1,149 | 1,149 | 1,130 | 20,200 |
| July 24, 2025 | 1,125 | 1,135 | 1,135 | 1,135 | 1,124 | 22,100 |
| July 23, 2025 | 1,127 | 1,129 | 1,129 | 1,129 | 1,117 | 15,900 |