1,230.00
+2(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,226 | 1,230 | 1,230 | 1,232 | 1,223 | 92,000 |
| October 16, 2025 | 1,226 | 1,228 | 1,228 | 1,235 | 1,226 | 117,800 |
| October 15, 2025 | 1,209 | 1,221 | 1,221 | 1,221 | 1,209 | 98,600 |
| October 14, 2025 | 1,200 | 1,197 | 1,197 | 1,215 | 1,192 | 185,500 |
| October 10, 2025 | 1,229 | 1,215 | 1,215 | 1,233 | 1,215 | 130,000 |
| October 09, 2025 | 1,234 | 1,240 | 1,240 | 1,240 | 1,230 | 94,800 |
| October 08, 2025 | 1,221 | 1,234 | 1,234 | 1,244 | 1,221 | 135,500 |
| October 07, 2025 | 1,212 | 1,221 | 1,221 | 1,223 | 1,212 | 150,000 |
| October 06, 2025 | 1,213 | 1,214 | 1,214 | 1,216 | 1,206 | 149,100 |
| October 03, 2025 | 1,194 | 1,199 | 1,199 | 1,202 | 1,193 | 128,000 |
| October 02, 2025 | 1,192 | 1,198 | 1,198 | 1,201 | 1,187 | 215,100 |
| October 01, 2025 | 1,201 | 1,200 | 1,200 | 1,204 | 1,194 | 222,600 |
| September 30, 2025 | 1,202 | 1,202 | 1,202 | 1,204 | 1,197 | 112,200 |
| September 29, 2025 | 1,204 | 1,202 | 1,202 | 1,210 | 1,198 | 150,100 |
| September 26, 2025 | 1,202 | 1,204 | 1,204 | 1,207 | 1,191 | 158,000 |
| September 25, 2025 | 1,203 | 1,204 | 1,204 | 1,210 | 1,200 | 146,400 |
| September 24, 2025 | 1,208 | 1,208 | 1,208 | 1,210 | 1,197 | 227,600 |
| September 22, 2025 | 1,202 | 1,196 | 1,196 | 1,203 | 1,186 | 204,800 |
| September 19, 2025 | 1,210 | 1,202 | 1,202 | 1,218 | 1,194 | 414,800 |
| September 18, 2025 | 1,185 | 1,200 | 1,200 | 1,202 | 1,182 | 347,700 |
| September 17, 2025 | 1,231 | 1,192 | 1,192 | 1,231 | 1,178 | 770,300 |
| September 16, 2025 | 1,165 | 1,201 | 1,201 | 1,203 | 1,157 | 3.78M |
| September 12, 2025 | 1,169 | 1,165 | 1,165 | 1,185 | 1,162 | 622,500 |
| September 11, 2025 | 1,146 | 1,157 | 1,157 | 1,157 | 1,144 | 622,500 |
| September 10, 2025 | 1,143 | 1,142 | 1,142 | 1,156 | 1,141 | 591,400 |
| September 09, 2025 | 1,130 | 1,140 | 1,140 | 1,158 | 1,126 | 2M |
| September 08, 2025 | 1,173 | 1,134 | 1,134 | 1,184 | 1,134 | 1.47M |
| September 05, 2025 | 1,176 | 1,169 | 1,169 | 1,183 | 1,168 | 308,000 |
| September 04, 2025 | 1,175 | 1,177 | 1,177 | 1,181 | 1,167 | 215,700 |
| September 03, 2025 | 1,159 | 1,173 | 1,173 | 1,185 | 1,159 | 347,500 |
| September 02, 2025 | 1,149 | 1,159 | 1,159 | 1,167 | 1,149 | 331,200 |
| September 01, 2025 | 1,122 | 1,149 | 1,149 | 1,175 | 1,119 | 945,500 |
| August 29, 2025 | 1,189 | 1,182 | 1,182 | 1,191 | 1,181 | 56,600 |
| August 28, 2025 | 1,200 | 1,189 | 1,189 | 1,207 | 1,189 | 89,700 |
| August 27, 2025 | 1,187 | 1,200 | 1,200 | 1,205 | 1,186 | 117,500 |
| August 26, 2025 | 1,181 | 1,187 | 1,187 | 1,193 | 1,178 | 103,700 |
| August 25, 2025 | 1,171 | 1,180 | 1,180 | 1,181 | 1,167 | 78,400 |
| August 22, 2025 | 1,182 | 1,166 | 1,166 | 1,182 | 1,166 | 70,000 |
| August 21, 2025 | 1,185 | 1,178 | 1,178 | 1,189 | 1,175 | 67,600 |
| August 20, 2025 | 1,170 | 1,183 | 1,183 | 1,185 | 1,167 | 90,300 |
| August 19, 2025 | 1,157 | 1,169 | 1,169 | 1,169 | 1,150 | 86,700 |
| August 18, 2025 | 1,142 | 1,157 | 1,157 | 1,157 | 1,141 | 83,100 |
| August 15, 2025 | 1,142 | 1,138 | 1,138 | 1,148 | 1,131 | 86,500 |
| August 14, 2025 | 1,139 | 1,139 | 1,139 | 1,150 | 1,131 | 92,100 |
| August 13, 2025 | 1,131 | 1,152 | 1,152 | 1,155 | 1,114 | 168,000 |
| August 12, 2025 | 1,162 | 1,160 | 1,160 | 1,165 | 1,151 | 127,200 |
| August 08, 2025 | 1,148 | 1,159 | 1,159 | 1,162 | 1,148 | 76,800 |
| August 07, 2025 | 1,150 | 1,152 | 1,152 | 1,157 | 1,146 | 62,300 |
| August 06, 2025 | 1,136 | 1,144 | 1,144 | 1,147 | 1,134 | 71,500 |
| August 05, 2025 | 1,136 | 1,132 | 1,132 | 1,141 | 1,131 | 69,900 |
| August 04, 2025 | 1,134 | 1,135 | 1,135 | 1,142 | 1,129 | 56,000 |
| August 01, 2025 | 1,140 | 1,149 | 1,149 | 1,155 | 1,140 | 104,800 |
| July 31, 2025 | 1,132 | 1,135 | 1,135 | 1,140 | 1,125 | 113,400 |
| July 30, 2025 | 1,125 | 1,133 | 1,133 | 1,133 | 1,120 | 334,000 |
| July 29, 2025 | 1,118 | 1,127 | 1,127 | 1,127 | 1,113 | 92,900 |
| July 28, 2025 | 1,130 | 1,126 | 1,126 | 1,135 | 1,119 | 58,000 |
| July 25, 2025 | 1,123 | 1,130 | 1,130 | 1,135 | 1,120 | 71,600 |
| July 24, 2025 | 1,121 | 1,121 | 1,121 | 1,122 | 1,115 | 83,800 |
| July 23, 2025 | 1,118 | 1,118 | 1,118 | 1,123 | 1,111 | 136,600 |
| July 22, 2025 | 1,102 | 1,110 | 1,110 | 1,116 | 1,101 | 86,300 |