1,140.00
+9(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,137 | 1,131 | 1,131 | 1,139 | 1,131 | 7,700 |
| October 16, 2025 | 1,138 | 1,136 | 1,136 | 1,140 | 1,130 | 9,000 |
| October 15, 2025 | 1,138 | 1,139 | 1,139 | 1,139 | 1,132 | 6,300 |
| October 14, 2025 | 1,130 | 1,129 | 1,129 | 1,139 | 1,125 | 28,000 |
| October 10, 2025 | 1,146 | 1,135 | 1,135 | 1,146 | 1,134 | 13,200 |
| October 09, 2025 | 1,149 | 1,148 | 1,148 | 1,150 | 1,146 | 7,900 |
| October 08, 2025 | 1,142 | 1,146 | 1,146 | 1,151 | 1,142 | 15,300 |
| October 07, 2025 | 1,149 | 1,145 | 1,145 | 1,149 | 1,142 | 9,000 |
| October 06, 2025 | 1,141 | 1,149 | 1,149 | 1,150 | 1,138 | 20,700 |
| October 03, 2025 | 1,128 | 1,135 | 1,135 | 1,138 | 1,128 | 12,800 |
| October 02, 2025 | 1,128 | 1,128 | 1,128 | 1,135 | 1,128 | 13,300 |
| October 01, 2025 | 1,140 | 1,128 | 1,128 | 1,140 | 1,128 | 26,300 |
| September 30, 2025 | 1,140 | 1,140 | 1,140 | 1,146 | 1,139 | 20,400 |
| September 29, 2025 | 1,143 | 1,143 | 1,143 | 1,149 | 1,141 | 23,600 |
| September 26, 2025 | 1,135 | 1,143 | 1,143 | 1,147 | 1,135 | 28,400 |
| September 25, 2025 | 1,141 | 1,138 | 1,138 | 1,142 | 1,135 | 10,800 |
| September 24, 2025 | 1,140 | 1,136 | 1,136 | 1,143 | 1,136 | 15,400 |
| September 22, 2025 | 1,136 | 1,138 | 1,138 | 1,143 | 1,136 | 19,500 |
| September 19, 2025 | 1,136 | 1,138 | 1,138 | 1,140 | 1,131 | 17,300 |
| September 18, 2025 | 1,139 | 1,136 | 1,136 | 1,140 | 1,135 | 10,400 |
| September 17, 2025 | 1,135 | 1,132 | 1,132 | 1,142 | 1,131 | 22,600 |
| September 16, 2025 | 1,141 | 1,135 | 1,135 | 1,146 | 1,135 | 19,900 |
| September 12, 2025 | 1,150 | 1,141 | 1,141 | 1,150 | 1,133 | 19,200 |
| September 11, 2025 | 1,135 | 1,132 | 1,132 | 1,141 | 1,132 | 24,500 |
| September 10, 2025 | 1,130 | 1,139 | 1,139 | 1,141 | 1,128 | 19,800 |
| September 09, 2025 | 1,135 | 1,128 | 1,128 | 1,136 | 1,125 | 16,100 |
| September 08, 2025 | 1,129 | 1,130 | 1,130 | 1,137 | 1,127 | 24,800 |
| September 05, 2025 | 1,122 | 1,125 | 1,125 | 1,127 | 1,119 | 13,900 |
| September 04, 2025 | 1,121 | 1,117 | 1,117 | 1,122 | 1,115 | 33,800 |
| September 03, 2025 | 1,126 | 1,120 | 1,120 | 1,129 | 1,120 | 25,100 |
| September 02, 2025 | 1,123 | 1,126 | 1,126 | 1,130 | 1,122 | 19,300 |
| September 01, 2025 | 1,127 | 1,123 | 1,123 | 1,129 | 1,123 | 15,000 |
| August 29, 2025 | 1,130 | 1,127 | 1,127 | 1,130 | 1,122 | 21,800 |
| August 28, 2025 | 1,134 | 1,130 | 1,130 | 1,135 | 1,128 | 21,000 |
| August 27, 2025 | 1,140 | 1,134 | 1,134 | 1,145 | 1,131 | 28,900 |
| August 26, 2025 | 1,145 | 1,144 | 1,144 | 1,145 | 1,140 | 12,500 |
| August 25, 2025 | 1,153 | 1,142 | 1,142 | 1,153 | 1,141 | 21,200 |
| August 22, 2025 | 1,152 | 1,147 | 1,147 | 1,152 | 1,144 | 11,600 |
| August 21, 2025 | 1,144 | 1,150 | 1,150 | 1,154 | 1,139 | 48,900 |
| August 20, 2025 | 1,146 | 1,143 | 1,143 | 1,146 | 1,137 | 21,200 |
| August 19, 2025 | 1,132 | 1,145 | 1,145 | 1,145 | 1,131 | 25,100 |
| August 18, 2025 | 1,126 | 1,132 | 1,132 | 1,137 | 1,126 | 24,100 |
| August 15, 2025 | 1,137 | 1,128 | 1,128 | 1,137 | 1,128 | 49,300 |
| August 14, 2025 | 1,144 | 1,137 | 1,137 | 1,145 | 1,136 | 33,100 |
| August 13, 2025 | 1,135 | 1,140 | 1,140 | 1,141 | 1,134 | 21,500 |
| August 12, 2025 | 1,134 | 1,132 | 1,132 | 1,138 | 1,131 | 23,400 |
| August 08, 2025 | 1,135 | 1,132 | 1,132 | 1,137 | 1,132 | 20,200 |
| August 07, 2025 | 1,131 | 1,134 | 1,134 | 1,138 | 1,131 | 20,100 |
| August 06, 2025 | 1,142 | 1,131 | 1,131 | 1,142 | 1,130 | 25,300 |
| August 05, 2025 | 1,128 | 1,142 | 1,142 | 1,150 | 1,126 | 53,900 |
| August 04, 2025 | 1,115 | 1,125 | 1,125 | 1,126 | 1,112 | 29,300 |
| August 01, 2025 | 1,117 | 1,118 | 1,118 | 1,121 | 1,101 | 65,700 |
| July 31, 2025 | 1,140 | 1,117 | 1,117 | 1,140 | 1,117 | 83,400 |
| July 30, 2025 | 1,138 | 1,140 | 1,140 | 1,152 | 1,134 | 188,700 |
| July 29, 2025 | 1,240 | 1,239 | 1,234 | 1,241 | 1,231 | 119,500 |
| July 28, 2025 | 1,229 | 1,230 | 1,225.04 | 1,232 | 1,225 | 68,700 |
| July 25, 2025 | 1,225 | 1,225 | 1,220.06 | 1,226 | 1,222 | 50,300 |
| July 24, 2025 | 1,225 | 1,221 | 1,221 | 1,227 | 1,220 | 44,800 |
| July 23, 2025 | 1,221 | 1,219 | 1,219 | 1,224 | 1,218 | 48,100 |
| July 22, 2025 | 1,223 | 1,220 | 1,220 | 1,225 | 1,215 | 47,500 |