1,280.00
+5.5(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,273 | 1,280 | 1,280 | 1,287 | 1,264 | 1.31M |
| October 02, 2025 | 1,293.5 | 1,274.5 | 1,274.5 | 1,315.5 | 1,208.5 | 1.19M |
| October 01, 2025 | 1,333 | 1,312.5 | 1,312.5 | 1,334 | 1,301 | 1.26M |
| September 30, 2025 | 1,357 | 1,358 | 1,358 | 1,368 | 1,339 | 1.46M |
| September 29, 2025 | 1,395 | 1,368 | 1,368 | 1,395 | 1,360.5 | 960,300 |
| September 26, 2025 | 1,356.5 | 1,387.5 | 1,387.5 | 1,392.75 | 1,356.5 | 3.15M |
| September 25, 2025 | 1,344.75 | 1,366.5 | 1,366.5 | 1,373.5 | 1,337.5 | 3.23M |
| September 24, 2025 | 1,322 | 1,337.5 | 1,337.5 | 1,346.5 | 1,311 | 3.37M |
| September 22, 2025 | 1,350.75 | 1,351.5 | 1,351.5 | 1,361.75 | 1,341.25 | 2.92M |
| September 19, 2025 | 1,350 | 1,335.5 | 1,335.5 | 1,357.75 | 1,330 | 5.17M |
| September 18, 2025 | 1,310 | 1,340.25 | 1,340.25 | 1,359.5 | 1,308 | 3.51M |
| September 17, 2025 | 1,324.5 | 1,313.5 | 1,313.5 | 1,332.5 | 1,308.75 | 2.31M |
| September 16, 2025 | 1,370 | 1,324 | 1,324 | 1,370 | 1,308 | 4.94M |
| September 12, 2025 | 1,375 | 1,375 | 1,375 | 1,382 | 1,365.25 | 3.3M |
| September 11, 2025 | 1,353.5 | 1,369.25 | 1,369.25 | 1,373.25 | 1,347.5 | 2.26M |
| September 10, 2025 | 1,358.75 | 1,356 | 1,356 | 1,363.5 | 1,345.5 | 2.05M |
| September 09, 2025 | 1,363 | 1,364.5 | 1,364.5 | 1,381.25 | 1,355.75 | 2.6M |
| September 08, 2025 | 1,365 | 1,359.75 | 1,359.75 | 1,375 | 1,345 | 2.95M |
| September 05, 2025 | 1,349.5 | 1,350 | 1,350 | 1,352.5 | 1,323.75 | 4.12M |
| September 04, 2025 | 1,297.5 | 1,315 | 1,315 | 1,318.75 | 1,293.25 | 3.01M |
| September 03, 2025 | 1,272 | 1,279.25 | 1,279.25 | 1,292.5 | 1,256.75 | 2.72M |
| September 02, 2025 | 1,295.25 | 1,280 | 1,280 | 1,304.25 | 1,274 | 3.05M |
| September 01, 2025 | 1,301.25 | 1,308 | 1,308 | 1,323.5 | 1,293 | 2.04M |
| August 29, 2025 | 1,311.5 | 1,315.5 | 1,315.5 | 1,328.5 | 1,308.25 | 2.23M |
| August 28, 2025 | 1,319.5 | 1,309.25 | 1,309.25 | 1,337.5 | 1,287.5 | 2.48M |
| August 27, 2025 | 1,300 | 1,282.25 | 1,282.25 | 1,310.75 | 1,267.75 | 2.14M |
| August 26, 2025 | 1,314 | 1,319.25 | 1,319.25 | 1,319.25 | 1,302.5 | 1.38M |
| August 25, 2025 | 1,325 | 1,318 | 1,318 | 1,332.75 | 1,313 | 1.14M |
| August 22, 2025 | 1,310.25 | 1,306.75 | 1,306.75 | 1,314.5 | 1,298.5 | 833,400 |
| August 21, 2025 | 1,322.25 | 1,309 | 1,309 | 1,323 | 1,304.75 | 1.01M |
| August 20, 2025 | 1,339 | 1,318.25 | 1,318.25 | 1,345 | 1,300 | 2.24M |
| August 19, 2025 | 1,337 | 1,357.5 | 1,357.5 | 1,361 | 1,325.75 | 2.49M |
| August 18, 2025 | 1,298 | 1,337.5 | 1,337.5 | 1,355.75 | 1,295 | 4.55M |
| August 15, 2025 | 1,235 | 1,273 | 1,273 | 1,273.75 | 1,233.25 | 4.34M |
| August 14, 2025 | 1,255 | 1,221.25 | 1,221.25 | 1,264 | 1,215 | 5.98M |
| August 13, 2025 | 1,205 | 1,205 | 1,205 | 1,205.5 | 1,186.75 | 1.94M |
| August 12, 2025 | 1,177.5 | 1,204 | 1,204 | 1,204.5 | 1,173 | 2.11M |
| August 08, 2025 | 1,165.5 | 1,177.5 | 1,177.5 | 1,194.25 | 1,165.5 | 1.38M |
| August 07, 2025 | 1,150.75 | 1,177.25 | 1,177.25 | 1,182.5 | 1,150.75 | 1.18M |
| August 06, 2025 | 1,160 | 1,150.5 | 1,150.5 | 1,166.25 | 1,143.5 | 993,200 |
| August 05, 2025 | 1,188.25 | 1,170.5 | 1,170.5 | 1,191 | 1,164 | 854,000 |
| August 04, 2025 | 1,150 | 1,175.25 | 1,175.25 | 1,178.75 | 1,149 | 890,600 |
| August 01, 2025 | 1,170 | 1,173.5 | 1,173.5 | 1,188.5 | 1,168.25 | 1M |
| July 31, 2025 | 1,169 | 1,170 | 1,170 | 1,174.75 | 1,153.25 | 1.11M |
| July 30, 2025 | 1,154 | 1,158 | 1,158 | 1,165 | 1,148.5 | 1.34M |
| July 29, 2025 | 1,130 | 1,142.5 | 1,142.5 | 1,151 | 1,127.25 | 1.2M |
| July 28, 2025 | 1,142.75 | 1,132 | 1,132 | 1,146.25 | 1,131.5 | 977,800 |
| July 25, 2025 | 1,150 | 1,142.5 | 1,142.5 | 1,179 | 1,134.25 | 1.45M |
| July 24, 2025 | 1,130.75 | 1,143.25 | 1,143.25 | 1,153.5 | 1,113 | 1.66M |
| July 23, 2025 | 1,140 | 1,132.5 | 1,132.5 | 1,150 | 1,124 | 1.12M |
| July 22, 2025 | 1,126.25 | 1,137.25 | 1,137.25 | 1,156.75 | 1,121 | 1.29M |
| July 18, 2025 | 1,165 | 1,136.25 | 1,136.25 | 1,167.25 | 1,133.75 | 1.59M |
| July 17, 2025 | 1,149.5 | 1,159.75 | 1,159.75 | 1,166.75 | 1,127.75 | 1.97M |
| July 16, 2025 | 1,116.5 | 1,136 | 1,136 | 1,139 | 1,102.5 | 1.57M |
| July 15, 2025 | 1,136 | 1,116 | 1,116 | 1,142.5 | 1,096.5 | 2.01M |
| July 14, 2025 | 1,131.75 | 1,121 | 1,121 | 1,137 | 1,105.75 | 1.74M |
| July 11, 2025 | 1,126.75 | 1,131.75 | 1,131.75 | 1,144.75 | 1,118.25 | 1.78M |
| July 10, 2025 | 1,138.5 | 1,128.75 | 1,128.75 | 1,141.5 | 1,105.25 | 1.79M |
| July 09, 2025 | 1,135 | 1,126.5 | 1,126.5 | 1,138.25 | 1,099 | 1.86M |
| July 08, 2025 | 1,118.25 | 1,135.25 | 1,135.25 | 1,135.25 | 1,111.5 | 1.95M |