1,270.00
+7(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,265 | 1,270 | 1,270 | 1,271 | 1,265 | 13,100 |
| October 29, 2025 | 1,271 | 1,263 | 1,263 | 1,271 | 1,263 | 5,100 |
| October 28, 2025 | 1,276 | 1,275 | 1,275 | 1,286 | 1,273 | 9,300 |
| October 27, 2025 | 1,282 | 1,280 | 1,280 | 1,305 | 1,279 | 24,600 |
| October 24, 2025 | 1,277 | 1,281 | 1,281 | 1,289 | 1,274 | 11,700 |
| October 23, 2025 | 1,267 | 1,274 | 1,274 | 1,282 | 1,259 | 13,200 |
| October 22, 2025 | 1,248 | 1,267 | 1,267 | 1,269 | 1,248 | 47,900 |
| October 21, 2025 | 1,232 | 1,259 | 1,259 | 1,264 | 1,232 | 23,300 |
| October 20, 2025 | 1,238 | 1,236 | 1,236 | 1,238 | 1,220 | 98,000 |
| October 17, 2025 | 1,229 | 1,215 | 1,215 | 1,229 | 1,206 | 12,700 |
| October 16, 2025 | 1,205 | 1,222 | 1,222 | 1,235 | 1,205 | 11,400 |
| October 15, 2025 | 1,190 | 1,212 | 1,212 | 1,215 | 1,190 | 13,500 |
| October 14, 2025 | 1,198 | 1,188 | 1,188 | 1,206 | 1,182 | 39,700 |
| October 10, 2025 | 1,212 | 1,220 | 1,220 | 1,220 | 1,193 | 10,800 |
| October 09, 2025 | 1,215 | 1,209 | 1,209 | 1,215 | 1,195 | 26,000 |
| October 08, 2025 | 1,203 | 1,214 | 1,214 | 1,243 | 1,201 | 221,200 |
| October 07, 2025 | 1,200 | 1,205 | 1,205 | 1,212 | 1,191 | 14,200 |
| October 06, 2025 | 1,211 | 1,201 | 1,201 | 1,235 | 1,196 | 25,000 |
| October 03, 2025 | 1,180 | 1,211 | 1,211 | 1,214 | 1,180 | 30,500 |
| October 02, 2025 | 1,205 | 1,190 | 1,190 | 1,205 | 1,179 | 29,700 |
| October 01, 2025 | 1,229 | 1,205 | 1,205 | 1,229 | 1,192 | 31,900 |
| September 30, 2025 | 1,238 | 1,233 | 1,233 | 1,248 | 1,231 | 9,300 |
| September 29, 2025 | 1,265 | 1,249 | 1,249 | 1,265 | 1,241 | 7,100 |
| September 26, 2025 | 1,240 | 1,263 | 1,263 | 1,272 | 1,240 | 19,200 |
| September 25, 2025 | 1,247 | 1,239 | 1,239 | 1,252 | 1,238 | 5,500 |
| September 24, 2025 | 1,250 | 1,252 | 1,252 | 1,261 | 1,216 | 14,400 |
| September 22, 2025 | 1,264 | 1,253 | 1,253 | 1,273 | 1,253 | 8,500 |
| September 19, 2025 | 1,279 | 1,264 | 1,264 | 1,279 | 1,261 | 6,500 |
| September 18, 2025 | 1,253 | 1,276 | 1,276 | 1,278 | 1,253 | 17,800 |
| September 17, 2025 | 1,279 | 1,253 | 1,253 | 1,282 | 1,252 | 40,000 |
| September 16, 2025 | 1,266 | 1,279 | 1,279 | 1,286 | 1,263 | 28,600 |
| September 12, 2025 | 1,250 | 1,265 | 1,265 | 1,273 | 1,250 | 11,100 |
| September 11, 2025 | 1,242 | 1,260 | 1,260 | 1,269 | 1,242 | 24,000 |
| September 10, 2025 | 1,242 | 1,245 | 1,245 | 1,250 | 1,236 | 13,300 |
| September 09, 2025 | 1,233 | 1,242 | 1,242 | 1,248 | 1,233 | 10,600 |
| September 08, 2025 | 1,242 | 1,234 | 1,234 | 1,242 | 1,230 | 12,600 |
| September 05, 2025 | 1,249 | 1,242 | 1,242 | 1,257 | 1,241 | 17,700 |
| September 04, 2025 | 1,245 | 1,244 | 1,244 | 1,245 | 1,228 | 14,600 |
| September 03, 2025 | 1,241 | 1,245 | 1,245 | 1,252 | 1,230 | 106,500 |
| September 02, 2025 | 1,235 | 1,238 | 1,238 | 1,244 | 1,231 | 7,900 |
| September 01, 2025 | 1,237 | 1,229 | 1,229 | 1,243 | 1,227 | 10,800 |
| August 29, 2025 | 1,239 | 1,237 | 1,237 | 1,250 | 1,234 | 9,200 |
| August 28, 2025 | 1,239 | 1,243 | 1,243 | 1,259 | 1,239 | 19,600 |
| August 27, 2025 | 1,251 | 1,251 | 1,251 | 1,259 | 1,245 | 18,400 |
| August 26, 2025 | 1,255 | 1,251 | 1,251 | 1,264 | 1,244 | 22,600 |
| August 25, 2025 | 1,275 | 1,255 | 1,255 | 1,285 | 1,250 | 32,300 |
| August 22, 2025 | 1,231 | 1,265 | 1,265 | 1,271 | 1,231 | 120,800 |
| August 21, 2025 | 1,211 | 1,229 | 1,229 | 1,234 | 1,211 | 30,700 |
| August 20, 2025 | 1,211 | 1,214 | 1,214 | 1,226 | 1,209 | 19,400 |
| August 19, 2025 | 1,192 | 1,215 | 1,215 | 1,217 | 1,181 | 34,200 |
| August 18, 2025 | 1,170 | 1,192 | 1,192 | 1,192 | 1,159 | 47,300 |
| August 15, 2025 | 1,168 | 1,164 | 1,164 | 1,173 | 1,159 | 104,000 |
| August 14, 2025 | 1,169 | 1,166 | 1,166 | 1,169 | 1,153 | 19,700 |
| August 13, 2025 | 1,173 | 1,160 | 1,160 | 1,175 | 1,160 | 21,700 |
| August 12, 2025 | 1,178 | 1,173 | 1,173 | 1,180 | 1,140 | 78,900 |
| August 08, 2025 | 1,231 | 1,188 | 1,188 | 1,242 | 1,185 | 46,000 |
| August 07, 2025 | 1,234 | 1,227 | 1,227 | 1,236 | 1,227 | 16,700 |
| August 06, 2025 | 1,232 | 1,229 | 1,229 | 1,236 | 1,226 | 27,900 |
| August 05, 2025 | 1,225 | 1,222 | 1,222 | 1,229 | 1,220 | 17,300 |
| August 04, 2025 | 1,195 | 1,218 | 1,218 | 1,218 | 1,189 | 29,900 |