1,285.00
+8(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,287 | 1,277 | 1,277 | 1,288 | 1,277 | 15,500 |
| October 16, 2025 | 1,280 | 1,280 | 1,280 | 1,289 | 1,272 | 32,100 |
| October 15, 2025 | 1,267 | 1,283 | 1,283 | 1,289 | 1,267 | 27,200 |
| October 14, 2025 | 1,265 | 1,264 | 1,264 | 1,270 | 1,257 | 22,400 |
| October 10, 2025 | 1,272 | 1,273 | 1,273 | 1,279 | 1,266 | 30,300 |
| October 09, 2025 | 1,290 | 1,288 | 1,288 | 1,305 | 1,278 | 27,900 |
| October 08, 2025 | 1,282 | 1,285 | 1,285 | 1,296 | 1,282 | 22,000 |
| October 07, 2025 | 1,286 | 1,281 | 1,281 | 1,292 | 1,278 | 9,800 |
| October 06, 2025 | 1,284 | 1,281 | 1,281 | 1,285 | 1,272 | 21,800 |
| October 03, 2025 | 1,267 | 1,260 | 1,260 | 1,268 | 1,260 | 19,800 |
| October 02, 2025 | 1,274 | 1,261 | 1,261 | 1,277 | 1,261 | 29,700 |
| October 01, 2025 | 1,307 | 1,269 | 1,269 | 1,307 | 1,257 | 46,500 |
| September 30, 2025 | 1,322 | 1,318 | 1,318 | 1,328 | 1,315 | 20,300 |
| September 29, 2025 | 1,321 | 1,335 | 1,335 | 1,341 | 1,316 | 32,100 |
| September 26, 2025 | 1,333 | 1,341 | 1,341 | 1,341 | 1,326 | 31,800 |
| September 25, 2025 | 1,330 | 1,325 | 1,325 | 1,331 | 1,321 | 38,000 |
| September 24, 2025 | 1,311 | 1,330 | 1,330 | 1,330 | 1,305 | 31,700 |
| September 22, 2025 | 1,305 | 1,305 | 1,305 | 1,314 | 1,297 | 18,900 |
| September 19, 2025 | 1,301 | 1,295 | 1,295 | 1,310 | 1,295 | 44,200 |
| September 18, 2025 | 1,291 | 1,299 | 1,299 | 1,304 | 1,288 | 17,100 |
| September 17, 2025 | 1,291 | 1,299 | 1,299 | 1,304 | 1,288 | 19,700 |
| September 16, 2025 | 1,300 | 1,291 | 1,291 | 1,300 | 1,286 | 24,600 |
| September 12, 2025 | 1,300 | 1,303 | 1,303 | 1,309 | 1,299 | 23,200 |
| September 11, 2025 | 1,313 | 1,305 | 1,305 | 1,313 | 1,293 | 23,400 |
| September 10, 2025 | 1,325 | 1,313 | 1,313 | 1,328 | 1,310 | 16,900 |
| September 09, 2025 | 1,322 | 1,325 | 1,325 | 1,332 | 1,319 | 25,900 |
| September 08, 2025 | 1,275 | 1,320 | 1,320 | 1,345 | 1,275 | 83,700 |
| September 05, 2025 | 1,271 | 1,270 | 1,270 | 1,275 | 1,266 | 24,700 |
| September 04, 2025 | 1,273 | 1,269 | 1,269 | 1,273 | 1,260 | 16,700 |
| September 03, 2025 | 1,286 | 1,269 | 1,269 | 1,286 | 1,265 | 25,000 |
| September 02, 2025 | 1,265 | 1,263 | 1,263 | 1,271 | 1,262 | 19,600 |
| September 01, 2025 | 1,284 | 1,261 | 1,261 | 1,288 | 1,260 | 36,800 |
| August 29, 2025 | 1,302 | 1,294 | 1,294 | 1,303 | 1,290 | 19,800 |
| August 28, 2025 | 1,306 | 1,310 | 1,310 | 1,312 | 1,296 | 22,400 |
| August 27, 2025 | 1,311 | 1,318 | 1,318 | 1,318 | 1,298 | 37,600 |
| August 26, 2025 | 1,300 | 1,304 | 1,304 | 1,305 | 1,289 | 34,000 |
| August 25, 2025 | 1,312 | 1,308 | 1,308 | 1,336 | 1,300 | 133,500 |
| August 22, 2025 | 1,300 | 1,300 | 1,300 | 1,300 | 1,281 | 38,500 |
| August 21, 2025 | 1,317 | 1,295 | 1,295 | 1,317 | 1,295 | 27,400 |
| August 20, 2025 | 1,305 | 1,310 | 1,310 | 1,315 | 1,302 | 47,700 |
| August 19, 2025 | 1,290 | 1,295 | 1,295 | 1,297 | 1,279 | 34,500 |
| August 18, 2025 | 1,268 | 1,288 | 1,288 | 1,288 | 1,262 | 50,200 |
| August 15, 2025 | 1,254 | 1,256 | 1,256 | 1,256 | 1,248 | 22,000 |
| August 14, 2025 | 1,258 | 1,253 | 1,253 | 1,258 | 1,250 | 20,400 |
| August 13, 2025 | 1,268 | 1,256 | 1,256 | 1,268 | 1,250 | 30,800 |
| August 12, 2025 | 1,251 | 1,268 | 1,268 | 1,280 | 1,251 | 63,500 |
| August 08, 2025 | 1,220 | 1,229 | 1,229 | 1,232 | 1,220 | 28,800 |
| August 07, 2025 | 1,217 | 1,220 | 1,220 | 1,222 | 1,215 | 23,800 |
| August 06, 2025 | 1,208 | 1,215 | 1,215 | 1,218 | 1,208 | 17,100 |
| August 05, 2025 | 1,205 | 1,200 | 1,200 | 1,205 | 1,199 | 14,000 |
| August 04, 2025 | 1,191 | 1,203 | 1,203 | 1,207 | 1,189 | 34,900 |
| August 01, 2025 | 1,176 | 1,192 | 1,192 | 1,193 | 1,176 | 36,600 |
| July 31, 2025 | 1,174 | 1,175 | 1,175 | 1,177 | 1,169 | 15,600 |
| July 30, 2025 | 1,166 | 1,170 | 1,170 | 1,174 | 1,166 | 16,200 |
| July 29, 2025 | 1,169 | 1,165 | 1,165 | 1,171 | 1,161 | 18,300 |
| July 28, 2025 | 1,174 | 1,171 | 1,171 | 1,179 | 1,170 | 14,700 |
| July 25, 2025 | 1,174 | 1,174 | 1,174 | 1,176 | 1,160 | 36,400 |
| July 24, 2025 | 1,177 | 1,163 | 1,163 | 1,177 | 1,155 | 50,400 |
| July 23, 2025 | 1,164 | 1,167 | 1,167 | 1,167 | 1,160 | 25,100 |
| July 22, 2025 | 1,163 | 1,163 | 1,163 | 1,170 | 1,161 | 16,000 |