1,390.00
+160(+13.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,380 | 1,390 | 1,390 | 1,453 | 1,300 | 6.01M |
| October 17, 2025 | 1,273 | 1,230 | 1,230 | 1,277 | 1,224 | 749,700 |
| October 16, 2025 | 1,273 | 1,283 | 1,283 | 1,306 | 1,262 | 973,700 |
| October 15, 2025 | 1,262 | 1,293 | 1,293 | 1,293 | 1,235 | 758,000 |
| October 14, 2025 | 1,260 | 1,262 | 1,262 | 1,300 | 1,230 | 1.03M |
| October 10, 2025 | 1,263 | 1,290 | 1,290 | 1,307 | 1,238 | 1.18M |
| October 09, 2025 | 1,233 | 1,267 | 1,267 | 1,303 | 1,213 | 1.92M |
| October 08, 2025 | 1,324 | 1,231 | 1,231 | 1,345 | 1,230 | 3.19M |
| October 07, 2025 | 1,378 | 1,294 | 1,294 | 1,382 | 1,252 | 2.85M |
| October 06, 2025 | 1,392 | 1,378 | 1,378 | 1,452 | 1,356 | 2.29M |
| October 03, 2025 | 1,322 | 1,411 | 1,411 | 1,475 | 1,307 | 5.51M |
| October 02, 2025 | 1,445 | 1,267 | 1,267 | 1,459 | 1,267 | 2.82M |
| October 01, 2025 | 1,526 | 1,440 | 1,440 | 1,530 | 1,417 | 2.53M |
| September 30, 2025 | 1,680 | 1,577 | 1,577 | 1,715 | 1,577 | 1.75M |
| September 29, 2025 | 1,772 | 1,681 | 1,681 | 1,784 | 1,642 | 1.77M |
| September 26, 2025 | 1,826 | 1,740 | 1,740 | 1,880 | 1,720 | 3.09M |
| September 25, 2025 | 1,908 | 1,829 | 1,829 | 1,959 | 1,796 | 4.81M |
| September 24, 2025 | 1,677 | 1,988 | 1,988 | 2,099 | 1,667 | 5.66M |
| September 22, 2025 | 1,748 | 1,705 | 1,705 | 1,860 | 1,686 | 5.6M |
| September 19, 2025 | 1,580 | 1,731 | 1,731 | 1,820 | 1,560 | 11.31M |
| September 18, 2025 | 1,580 | 1,548 | 1,548 | 1,635 | 1,502 | 3.98M |
| September 17, 2025 | 1,592 | 1,548 | 1,548 | 1,607 | 1,485 | 3.98M |
| September 16, 2025 | 1,499 | 1,573 | 1,573 | 1,639 | 1,456 | 2.6M |
| September 12, 2025 | 1,487 | 1,450 | 1,450 | 1,490 | 1,422 | 801,400 |
| September 11, 2025 | 1,524 | 1,478 | 1,478 | 1,555 | 1,450 | 1.28M |
| September 10, 2025 | 1,555 | 1,520 | 1,520 | 1,567 | 1,465 | 1.67M |
| September 09, 2025 | 1,665 | 1,562 | 1,562 | 1,721 | 1,545 | 1.8M |
| September 08, 2025 | 1,696 | 1,668 | 1,668 | 1,708 | 1,530 | 2.52M |
| September 05, 2025 | 1,503 | 1,677 | 1,677 | 1,677 | 1,470 | 5.45M |
| September 04, 2025 | 1,515 | 1,623 | 1,623 | 1,700 | 1,470 | 6.43M |
| September 03, 2025 | 1,575 | 1,425 | 1,425 | 1,632 | 1,414 | 3.3M |
| September 02, 2025 | 1,775 | 1,627 | 1,627 | 1,795 | 1,612 | 2.66M |
| September 01, 2025 | 1,973 | 1,782 | 1,782 | 1,973 | 1,727 | 4.35M |
| August 29, 2025 | 1,922 | 1,853 | 1,853 | 1,980 | 1,791 | 6.85M |
| August 28, 2025 | 2,200 | 2,062 | 2,062 | 2,333 | 2,050 | 18.04M |
| August 27, 2025 | 2,150 | 2,257 | 2,257 | 2,280 | 2,013 | 44.88M |
| August 26, 2025 | 1,835 | 1,892 | 1,892 | 2,510 | 1,792 | 38.36M |
| August 25, 2025 | 2,045 | 2,045 | 2,045 | 2,045 | 1,713 | 3.49M |
| August 22, 2025 | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 245,500 |
| August 21, 2025 | 1,069 | 1,345 | 1,345 | 1,345 | 1,006 | 15.55M |
| August 20, 2025 | 970 | 1,045 | 1,045 | 1,045 | 912 | 9.71M |
| August 19, 2025 | 894 | 895 | 895 | 895 | 882 | 931,700 |
| August 18, 2025 | 745 | 745 | 745 | 745 | 745 | 147,200 |
| August 15, 2025 | 654 | 645 | 645 | 664 | 644 | 247,700 |
| August 14, 2025 | 650 | 659 | 659 | 666 | 645 | 257,000 |
| August 13, 2025 | 665 | 650 | 650 | 668 | 648 | 253,100 |
| August 12, 2025 | 653 | 658 | 658 | 664 | 646 | 153,100 |
| August 08, 2025 | 652 | 648 | 648 | 657 | 646 | 92,100 |
| August 07, 2025 | 648 | 654 | 654 | 655 | 647 | 71,700 |
| August 06, 2025 | 660 | 652 | 652 | 663 | 649 | 118,300 |
| August 05, 2025 | 655 | 660 | 660 | 665 | 651 | 141,600 |
| August 04, 2025 | 645 | 656 | 656 | 660 | 640 | 138,400 |
| August 01, 2025 | 658 | 654 | 654 | 662 | 650 | 118,000 |
| July 31, 2025 | 657 | 658 | 658 | 663 | 654 | 109,000 |
| July 30, 2025 | 654 | 656 | 656 | 661 | 650 | 107,000 |
| July 29, 2025 | 652 | 654 | 654 | 657 | 647 | 96,000 |
| July 28, 2025 | 657 | 656 | 656 | 664 | 652 | 94,800 |
| July 25, 2025 | 670 | 655 | 655 | 670 | 646 | 205,400 |
| July 24, 2025 | 632 | 644 | 644 | 653 | 632 | 207,000 |
| July 23, 2025 | 624 | 629 | 629 | 631 | 620 | 120,700 |