1,186.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,169 | 1,186 | 1,186 | 1,186 | 1,158 | 9,000 |
| October 16, 2025 | 1,196 | 1,183 | 1,183 | 1,202 | 1,167 | 36,200 |
| October 15, 2025 | 1,205 | 1,186 | 1,186 | 1,219 | 1,180 | 38,700 |
| October 14, 2025 | 1,155 | 1,204 | 1,204 | 1,237 | 1,134 | 213,500 |
| October 10, 2025 | 1,427 | 1,425 | 1,425 | 1,431 | 1,410 | 19,700 |
| October 09, 2025 | 1,363 | 1,427 | 1,427 | 1,427 | 1,351 | 25,000 |
| October 08, 2025 | 1,345 | 1,390 | 1,390 | 1,390 | 1,345 | 17,600 |
| October 07, 2025 | 1,345 | 1,341 | 1,341 | 1,369 | 1,324 | 6,700 |
| October 06, 2025 | 1,320 | 1,338 | 1,338 | 1,338 | 1,306 | 2,900 |
| October 03, 2025 | 1,339 | 1,308 | 1,308 | 1,341 | 1,275 | 6,700 |
| October 02, 2025 | 1,363 | 1,339 | 1,339 | 1,363 | 1,339 | 5,200 |
| October 01, 2025 | 1,362 | 1,383 | 1,383 | 1,383 | 1,359 | 10,400 |
| September 30, 2025 | 1,360 | 1,350 | 1,350 | 1,360 | 1,350 | 600 |
| September 29, 2025 | 1,368 | 1,360 | 1,360 | 1,368 | 1,350 | 700 |
| September 26, 2025 | 1,351 | 1,369 | 1,369 | 1,369 | 1,348 | 1,800 |
| September 25, 2025 | 1,377 | 1,360 | 1,360 | 1,377 | 1,359 | 3,800 |
| September 24, 2025 | 1,377 | 1,378 | 1,378 | 1,380 | 1,366 | 1,400 |
| September 22, 2025 | 1,356 | 1,379 | 1,379 | 1,379 | 1,355 | 6,900 |
| September 19, 2025 | 1,364 | 1,364 | 1,364 | 1,364 | 1,358 | 1,300 |
| September 18, 2025 | 1,374 | 1,369 | 1,369 | 1,375 | 1,356 | 5,800 |
| September 17, 2025 | 1,356 | 1,374 | 1,374 | 1,376 | 1,350 | 2,500 |
| September 16, 2025 | 1,370 | 1,357 | 1,357 | 1,370 | 1,349 | 3,800 |
| September 12, 2025 | 1,354 | 1,368 | 1,368 | 1,372 | 1,341 | 4,800 |
| September 11, 2025 | 1,348 | 1,344 | 1,344 | 1,356 | 1,343 | 2,600 |
| September 10, 2025 | 1,326 | 1,349 | 1,349 | 1,349 | 1,326 | 1,400 |
| September 09, 2025 | 1,325 | 1,326 | 1,326 | 1,337 | 1,321 | 4,300 |
| September 08, 2025 | 1,321 | 1,319 | 1,319 | 1,322 | 1,317 | 1,400 |
| September 05, 2025 | 1,326 | 1,321 | 1,321 | 1,331 | 1,321 | 1,000 |
| September 04, 2025 | 1,333 | 1,333 | 1,333 | 1,349 | 1,333 | 800 |
| September 03, 2025 | 1,351 | 1,326 | 1,326 | 1,361 | 1,326 | 6,400 |
| September 02, 2025 | 1,366 | 1,352 | 1,352 | 1,366 | 1,350 | 3,900 |
| September 01, 2025 | 1,345 | 1,368 | 1,368 | 1,379 | 1,345 | 10,200 |
| August 29, 2025 | 1,363 | 1,357 | 1,357 | 1,363 | 1,345 | 7,500 |
| August 28, 2025 | 1,352 | 1,363 | 1,363 | 1,370 | 1,352 | 44,400 |
| August 27, 2025 | 1,347 | 1,372 | 1,352 | 1,372 | 1,347 | 5,000 |
| August 26, 2025 | 1,355 | 1,348 | 1,328.35 | 1,356 | 1,346 | 2,200 |
| August 25, 2025 | 1,341 | 1,355 | 1,335.25 | 1,358 | 1,341 | 6,500 |
| August 22, 2025 | 1,350 | 1,339 | 1,339 | 1,350 | 1,339 | 3,100 |
| August 21, 2025 | 1,359 | 1,341 | 1,341 | 1,369 | 1,340 | 5,800 |
| August 20, 2025 | 1,348 | 1,350 | 1,350 | 1,355 | 1,342 | 5,200 |
| August 19, 2025 | 1,349 | 1,341 | 1,341 | 1,349 | 1,331 | 2,400 |
| August 18, 2025 | 1,325 | 1,349 | 1,349 | 1,354 | 1,325 | 4,400 |
| August 15, 2025 | 1,316 | 1,326 | 1,326 | 1,339 | 1,316 | 1,700 |
| August 14, 2025 | 1,320 | 1,316 | 1,316 | 1,323 | 1,315 | 1,900 |
| August 13, 2025 | 1,310 | 1,323 | 1,323 | 1,324 | 1,310 | 3,500 |
| August 12, 2025 | 1,314 | 1,310 | 1,310 | 1,395 | 1,289 | 53,400 |
| August 08, 2025 | 1,322 | 1,314 | 1,314 | 1,322 | 1,314 | 3,700 |
| August 07, 2025 | 1,334 | 1,322 | 1,322 | 1,334 | 1,315 | 2,900 |
| August 06, 2025 | 1,321 | 1,324 | 1,324 | 1,343 | 1,321 | 2,800 |
| August 05, 2025 | 1,317 | 1,321 | 1,321 | 1,327 | 1,317 | 1,600 |
| August 04, 2025 | 1,305 | 1,323 | 1,323 | 1,323 | 1,305 | 1,000 |
| August 01, 2025 | 1,310 | 1,319 | 1,319 | 1,322 | 1,310 | 2,200 |
| July 31, 2025 | 1,313 | 1,303 | 1,303 | 1,313 | 1,299 | 2,900 |
| July 30, 2025 | 1,299 | 1,322 | 1,322 | 1,322 | 1,299 | 1,700 |
| July 29, 2025 | 1,307 | 1,310 | 1,310 | 1,323 | 1,287 | 3,000 |
| July 28, 2025 | 1,316 | 1,310 | 1,310 | 1,316 | 1,275 | 6,200 |
| July 25, 2025 | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0 |
| July 24, 2025 | 1,307 | 1,308 | 1,308 | 1,318 | 1,302 | 6,300 |
| July 23, 2025 | 1,302 | 1,277 | 1,277 | 1,307 | 1,265 | 11,400 |
| July 22, 2025 | 1,316 | 1,302 | 1,302 | 1,316 | 1,302 | 2,900 |