1,147.00
+5(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,146 | 1,147 | 1,147 | 1,150 | 1,131 | 139,800 |
| October 16, 2025 | 1,141 | 1,142 | 1,142 | 1,155 | 1,139 | 140,700 |
| October 15, 2025 | 1,110 | 1,127 | 1,127 | 1,130 | 1,110 | 121,200 |
| October 14, 2025 | 1,118 | 1,109 | 1,109 | 1,128 | 1,101 | 244,500 |
| October 10, 2025 | 1,169 | 1,125 | 1,125 | 1,169 | 1,125 | 370,800 |
| October 09, 2025 | 1,200 | 1,175 | 1,175 | 1,205 | 1,172 | 283,500 |
| October 08, 2025 | 1,215 | 1,203 | 1,203 | 1,230 | 1,203 | 191,100 |
| October 07, 2025 | 1,218 | 1,211 | 1,211 | 1,230 | 1,206 | 296,500 |
| October 06, 2025 | 1,209 | 1,230 | 1,230 | 1,235 | 1,202 | 494,400 |
| October 03, 2025 | 1,157 | 1,179 | 1,179 | 1,205 | 1,154 | 457,400 |
| October 02, 2025 | 1,209 | 1,172 | 1,172 | 1,226 | 1,162 | 595,700 |
| October 01, 2025 | 1,260 | 1,220 | 1,220 | 1,311 | 1,204 | 1.29M |
| September 30, 2025 | 1,205 | 1,184 | 1,184 | 1,218 | 1,179 | 473,000 |
| September 29, 2025 | 1,211 | 1,217 | 1,217 | 1,227 | 1,197 | 474,300 |
| September 26, 2025 | 1,150 | 1,203 | 1,203 | 1,203 | 1,149 | 369,300 |
| September 25, 2025 | 1,142 | 1,142 | 1,142 | 1,144 | 1,133 | 116,000 |
| September 24, 2025 | 1,136 | 1,138 | 1,138 | 1,146 | 1,130 | 124,000 |
| September 22, 2025 | 1,148 | 1,136 | 1,136 | 1,150 | 1,136 | 118,700 |
| September 19, 2025 | 1,132 | 1,142 | 1,142 | 1,146 | 1,124 | 222,900 |
| September 18, 2025 | 1,156 | 1,133 | 1,133 | 1,166 | 1,130 | 146,900 |
| September 17, 2025 | 1,162 | 1,153 | 1,153 | 1,162 | 1,141 | 146,900 |
| September 16, 2025 | 1,165 | 1,164 | 1,164 | 1,169 | 1,152 | 175,700 |
| September 12, 2025 | 1,139 | 1,161 | 1,161 | 1,165 | 1,139 | 188,700 |
| September 11, 2025 | 1,164 | 1,134 | 1,134 | 1,164 | 1,133 | 160,900 |
| September 10, 2025 | 1,165 | 1,168 | 1,168 | 1,172 | 1,149 | 147,100 |
| September 09, 2025 | 1,160 | 1,163 | 1,163 | 1,176 | 1,152 | 170,400 |
| September 08, 2025 | 1,139 | 1,150 | 1,150 | 1,155 | 1,139 | 99,500 |
| September 05, 2025 | 1,130 | 1,128 | 1,128 | 1,131 | 1,117 | 124,900 |
| September 04, 2025 | 1,140 | 1,124 | 1,124 | 1,141 | 1,120 | 189,800 |
| September 03, 2025 | 1,140 | 1,144 | 1,144 | 1,162 | 1,127 | 307,800 |
| September 02, 2025 | 1,140 | 1,156 | 1,156 | 1,157 | 1,122 | 260,300 |
| September 01, 2025 | 1,126 | 1,130 | 1,130 | 1,145 | 1,119 | 243,200 |
| August 29, 2025 | 1,115 | 1,132 | 1,132 | 1,134 | 1,111 | 207,800 |
| August 28, 2025 | 1,113 | 1,130 | 1,130 | 1,135 | 1,106 | 156,400 |
| August 27, 2025 | 1,130 | 1,125 | 1,125 | 1,134 | 1,113 | 317,000 |
| August 26, 2025 | 1,145 | 1,132 | 1,132 | 1,150 | 1,128 | 266,600 |
| August 25, 2025 | 1,132 | 1,138 | 1,138 | 1,146 | 1,114 | 297,100 |
| August 22, 2025 | 1,114 | 1,128 | 1,128 | 1,130 | 1,102 | 256,600 |
| August 21, 2025 | 1,120 | 1,108 | 1,108 | 1,120 | 1,102 | 188,600 |
| August 20, 2025 | 1,133 | 1,123 | 1,123 | 1,133 | 1,110 | 220,900 |
| August 19, 2025 | 1,138 | 1,137 | 1,137 | 1,157 | 1,120 | 586,200 |
| August 18, 2025 | 1,050 | 1,078 | 1,078 | 1,086 | 1,050 | 313,100 |
| August 15, 2025 | 1,046 | 1,049 | 1,049 | 1,052 | 1,037 | 118,200 |
| August 14, 2025 | 1,037 | 1,049 | 1,049 | 1,049 | 1,027 | 123,800 |
| August 13, 2025 | 1,059 | 1,042 | 1,042 | 1,063 | 1,034 | 257,500 |
| August 12, 2025 | 1,080 | 1,058 | 1,058 | 1,081 | 1,048 | 294,900 |
| August 08, 2025 | 1,089 | 1,069 | 1,069 | 1,097 | 1,059 | 228,600 |
| August 07, 2025 | 1,080 | 1,082 | 1,082 | 1,088 | 1,068 | 114,000 |
| August 06, 2025 | 1,077 | 1,077 | 1,077 | 1,079 | 1,056 | 170,200 |
| August 05, 2025 | 1,052 | 1,077 | 1,077 | 1,078 | 1,043 | 191,100 |
| August 04, 2025 | 1,005 | 1,051 | 1,051 | 1,058 | 1,001 | 246,800 |
| August 01, 2025 | 1,009 | 1,028 | 1,028 | 1,028 | 1,009 | 139,300 |
| July 31, 2025 | 999 | 1,000 | 1,000 | 1,010 | 996 | 137,200 |
| July 30, 2025 | 1,000 | 999 | 999 | 1,022 | 988 | 235,400 |
| July 29, 2025 | 970 | 1,003 | 1,003 | 1,003 | 970 | 217,500 |
| July 28, 2025 | 973 | 970 | 970 | 988 | 970 | 180,900 |
| July 25, 2025 | 971 | 964 | 964 | 972 | 955 | 147,300 |
| July 24, 2025 | 968 | 967 | 967 | 980 | 963 | 195,800 |
| July 23, 2025 | 952 | 965 | 965 | 971 | 942 | 242,800 |
| July 22, 2025 | 976 | 949 | 949 | 995 | 943 | 253,600 |