1,156.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,150 | 1,156 | 1,156 | 1,164 | 1,150 | 239,400 |
| October 02, 2025 | 1,156 | 1,155 | 1,155 | 1,170 | 1,154 | 291,400 |
| October 01, 2025 | 1,181 | 1,162 | 1,162 | 1,183 | 1,156 | 426,800 |
| September 30, 2025 | 1,232 | 1,186 | 1,186 | 1,232 | 1,182 | 574,500 |
| September 29, 2025 | 1,237 | 1,236 | 1,236 | 1,246 | 1,220 | 776,900 |
| September 26, 2025 | 1,280 | 1,296 | 1,233 | 1,307 | 1,280 | 927,700 |
| September 25, 2025 | 1,281 | 1,287 | 1,224.44 | 1,291 | 1,278 | 504,600 |
| September 24, 2025 | 1,320 | 1,284 | 1,221.58 | 1,320 | 1,277 | 719,300 |
| September 22, 2025 | 1,304 | 1,322 | 1,257.74 | 1,349 | 1,300 | 633,000 |
| September 19, 2025 | 1,310 | 1,297 | 1,233.95 | 1,312 | 1,291 | 373,900 |
| September 18, 2025 | 1,307 | 1,306 | 1,242.51 | 1,317 | 1,300 | 219,700 |
| September 17, 2025 | 1,319 | 1,307 | 1,243.47 | 1,319 | 1,303 | 247,600 |
| September 16, 2025 | 1,319 | 1,313 | 1,249.17 | 1,323 | 1,309 | 247,600 |
| September 12, 2025 | 1,325 | 1,315 | 1,315 | 1,328 | 1,310 | 254,600 |
| September 11, 2025 | 1,338 | 1,319 | 1,319 | 1,340 | 1,315 | 295,700 |
| September 10, 2025 | 1,338 | 1,337 | 1,337 | 1,348 | 1,335 | 164,500 |
| September 09, 2025 | 1,355 | 1,337 | 1,337 | 1,367 | 1,333 | 415,900 |
| September 08, 2025 | 1,333 | 1,333 | 1,333 | 1,341 | 1,329 | 206,300 |
| September 05, 2025 | 1,324 | 1,321 | 1,321 | 1,329 | 1,320 | 158,800 |
| September 04, 2025 | 1,320 | 1,324 | 1,324 | 1,324 | 1,313 | 140,400 |
| September 03, 2025 | 1,320 | 1,316 | 1,316 | 1,329 | 1,315 | 186,000 |
| September 02, 2025 | 1,313 | 1,318 | 1,318 | 1,324 | 1,313 | 163,800 |
| September 01, 2025 | 1,330 | 1,313 | 1,313 | 1,336 | 1,309 | 271,400 |
| August 29, 2025 | 1,354 | 1,334 | 1,334 | 1,355 | 1,332 | 205,100 |
| August 28, 2025 | 1,346 | 1,352 | 1,352 | 1,356 | 1,342 | 136,700 |
| August 27, 2025 | 1,355 | 1,349 | 1,349 | 1,356 | 1,346 | 141,200 |
| August 26, 2025 | 1,350 | 1,354 | 1,354 | 1,361 | 1,347 | 168,400 |
| August 25, 2025 | 1,369 | 1,353 | 1,353 | 1,377 | 1,347 | 262,600 |
| August 22, 2025 | 1,390 | 1,365 | 1,365 | 1,390 | 1,361 | 195,100 |
| August 21, 2025 | 1,386 | 1,385 | 1,385 | 1,396 | 1,382 | 150,300 |
| August 20, 2025 | 1,380 | 1,392 | 1,392 | 1,393 | 1,368 | 199,100 |
| August 19, 2025 | 1,360 | 1,384 | 1,384 | 1,384 | 1,358 | 222,900 |
| August 18, 2025 | 1,346 | 1,358 | 1,358 | 1,358 | 1,343 | 160,100 |
| August 15, 2025 | 1,342 | 1,343 | 1,343 | 1,353 | 1,335 | 191,200 |
| August 14, 2025 | 1,335 | 1,339 | 1,339 | 1,340 | 1,317 | 271,500 |
| August 13, 2025 | 1,370 | 1,339 | 1,339 | 1,376 | 1,338 | 280,500 |
| August 12, 2025 | 1,400 | 1,364 | 1,364 | 1,400 | 1,362 | 467,900 |
| August 08, 2025 | 1,350 | 1,407 | 1,407 | 1,446 | 1,346 | 604,100 |
| August 07, 2025 | 1,346 | 1,348 | 1,348 | 1,351 | 1,338 | 152,400 |
| August 06, 2025 | 1,320 | 1,341 | 1,341 | 1,345 | 1,320 | 173,600 |
| August 05, 2025 | 1,317 | 1,317 | 1,317 | 1,319 | 1,308 | 170,700 |
| August 04, 2025 | 1,287 | 1,303 | 1,303 | 1,303 | 1,285 | 163,800 |
| August 01, 2025 | 1,284 | 1,306 | 1,306 | 1,309 | 1,283 | 228,000 |
| July 31, 2025 | 1,273 | 1,280 | 1,280 | 1,283 | 1,273 | 114,200 |
| July 30, 2025 | 1,250 | 1,270 | 1,270 | 1,274 | 1,250 | 155,500 |
| July 29, 2025 | 1,255 | 1,258 | 1,258 | 1,259 | 1,241 | 159,600 |
| July 28, 2025 | 1,263 | 1,255 | 1,255 | 1,264 | 1,253 | 123,400 |
| July 25, 2025 | 1,260 | 1,252 | 1,252 | 1,260 | 1,252 | 102,500 |
| July 24, 2025 | 1,257 | 1,256 | 1,256 | 1,260 | 1,252 | 103,000 |
| July 23, 2025 | 1,260 | 1,255 | 1,255 | 1,265 | 1,248 | 123,300 |
| July 22, 2025 | 1,250 | 1,253 | 1,253 | 1,255 | 1,241 | 141,800 |
| July 18, 2025 | 1,270 | 1,251 | 1,251 | 1,277 | 1,248 | 149,700 |
| July 17, 2025 | 1,246 | 1,266 | 1,266 | 1,268 | 1,246 | 88,900 |
| July 16, 2025 | 1,265 | 1,253 | 1,253 | 1,265 | 1,251 | 140,300 |
| July 15, 2025 | 1,268 | 1,260 | 1,260 | 1,268 | 1,255 | 112,100 |
| July 14, 2025 | 1,258 | 1,267 | 1,267 | 1,274 | 1,251 | 189,600 |
| July 11, 2025 | 1,254 | 1,261 | 1,261 | 1,280 | 1,254 | 153,200 |
| July 10, 2025 | 1,249 | 1,254 | 1,254 | 1,258 | 1,244 | 138,500 |
| July 09, 2025 | 1,227 | 1,240 | 1,240 | 1,247 | 1,226 | 165,500 |
| July 08, 2025 | 1,220 | 1,220 | 1,220 | 1,228 | 1,218 | 123,400 |