1,126.00
+6(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,121 | 1,126 | 1,126 | 1,153 | 1,121 | 39,600 |
| October 02, 2025 | 1,150 | 1,120 | 1,120 | 1,154 | 1,120 | 74,100 |
| October 01, 2025 | 1,146 | 1,135 | 1,135 | 1,160 | 1,125 | 62,300 |
| September 30, 2025 | 1,151 | 1,142 | 1,142 | 1,165 | 1,128 | 75,300 |
| September 29, 2025 | 1,115 | 1,132 | 1,132 | 1,149 | 1,102 | 106,300 |
| September 26, 2025 | 1,095 | 1,098 | 1,098 | 1,106 | 1,088 | 51,900 |
| September 25, 2025 | 1,110 | 1,110 | 1,110 | 1,110 | 1,097 | 33,000 |
| September 24, 2025 | 1,115 | 1,096 | 1,096 | 1,115 | 1,088 | 45,200 |
| September 22, 2025 | 1,122 | 1,115 | 1,115 | 1,139 | 1,115 | 44,500 |
| September 19, 2025 | 1,135 | 1,116 | 1,116 | 1,135 | 1,091 | 90,000 |
| September 18, 2025 | 1,123 | 1,117 | 1,117 | 1,181 | 1,116 | 159,100 |
| September 17, 2025 | 1,115 | 1,114 | 1,114 | 1,130 | 1,078 | 159,100 |
| September 16, 2025 | 1,130 | 1,115 | 1,115 | 1,140 | 1,110 | 114,800 |
| September 12, 2025 | 1,123 | 1,145 | 1,145 | 1,157 | 1,100 | 375,300 |
| September 11, 2025 | 1,205 | 1,247 | 1,247 | 1,247 | 1,185 | 375,300 |
| September 10, 2025 | 1,181 | 1,178 | 1,178 | 1,198 | 1,169 | 81,500 |
| September 09, 2025 | 1,157 | 1,175 | 1,175 | 1,187 | 1,153 | 112,800 |
| September 08, 2025 | 1,095 | 1,127 | 1,127 | 1,140 | 1,095 | 60,300 |
| September 05, 2025 | 1,101 | 1,091 | 1,091 | 1,108 | 1,082 | 53,900 |
| September 04, 2025 | 1,086 | 1,088 | 1,088 | 1,100 | 1,082 | 43,400 |
| September 03, 2025 | 1,105 | 1,079 | 1,079 | 1,115 | 1,076 | 39,700 |
| September 02, 2025 | 1,128 | 1,105 | 1,105 | 1,136 | 1,105 | 32,400 |
| September 01, 2025 | 1,115 | 1,126 | 1,126 | 1,152 | 1,112 | 67,800 |
| August 29, 2025 | 1,089 | 1,107 | 1,107 | 1,109 | 1,084 | 32,000 |
| August 28, 2025 | 1,081 | 1,089 | 1,089 | 1,094 | 1,072 | 39,900 |
| August 27, 2025 | 1,120 | 1,087 | 1,087 | 1,121 | 1,086 | 51,900 |
| August 26, 2025 | 1,153 | 1,120 | 1,120 | 1,154 | 1,120 | 34,300 |
| August 25, 2025 | 1,183 | 1,154 | 1,154 | 1,183 | 1,152 | 61,100 |
| August 22, 2025 | 1,118 | 1,153 | 1,153 | 1,181 | 1,117 | 121,900 |
| August 21, 2025 | 1,136 | 1,116 | 1,116 | 1,145 | 1,113 | 53,400 |
| August 20, 2025 | 1,166 | 1,140 | 1,140 | 1,166 | 1,136 | 51,000 |
| August 19, 2025 | 1,180 | 1,171 | 1,171 | 1,181 | 1,154 | 48,400 |
| August 18, 2025 | 1,134 | 1,166 | 1,166 | 1,176 | 1,132 | 88,300 |
| August 15, 2025 | 1,116 | 1,122 | 1,122 | 1,133 | 1,103 | 74,900 |
| August 14, 2025 | 1,090 | 1,112 | 1,112 | 1,115 | 1,086 | 53,500 |
| August 13, 2025 | 1,100 | 1,100 | 1,100 | 1,101 | 1,064 | 79,300 |
| August 12, 2025 | 1,055 | 1,079 | 1,079 | 1,089 | 1,055 | 68,700 |
| August 08, 2025 | 1,073 | 1,055 | 1,055 | 1,073 | 1,051 | 47,900 |
| August 07, 2025 | 1,045 | 1,068 | 1,068 | 1,070 | 1,044 | 33,900 |
| August 06, 2025 | 1,043 | 1,044 | 1,044 | 1,056 | 1,042 | 26,600 |
| August 05, 2025 | 1,055 | 1,047 | 1,047 | 1,070 | 1,045 | 43,900 |
| August 04, 2025 | 1,054 | 1,055 | 1,055 | 1,070 | 1,043 | 67,000 |
| August 01, 2025 | 1,086 | 1,093 | 1,093 | 1,093 | 1,072 | 47,400 |
| July 31, 2025 | 1,061 | 1,087 | 1,087 | 1,088 | 1,056 | 49,500 |
| July 30, 2025 | 1,059 | 1,064 | 1,064 | 1,071 | 1,052 | 43,800 |
| July 29, 2025 | 1,069 | 1,059 | 1,059 | 1,070 | 1,045 | 63,400 |
| July 28, 2025 | 1,041 | 1,061 | 1,061 | 1,066 | 1,035 | 64,200 |
| July 25, 2025 | 1,019 | 1,035 | 1,035 | 1,038 | 1,007 | 62,800 |
| July 24, 2025 | 1,032 | 1,011 | 1,011 | 1,032 | 1,008 | 51,900 |
| July 23, 2025 | 1,015 | 1,020 | 1,020 | 1,023 | 993 | 62,000 |
| July 22, 2025 | 1,011 | 1,011 | 1,011 | 1,034 | 1,006 | 71,800 |
| July 18, 2025 | 1,024 | 996 | 996 | 1,029 | 992 | 63,200 |
| July 17, 2025 | 1,006 | 1,022 | 1,022 | 1,025 | 1,005 | 26,200 |
| July 16, 2025 | 1,007 | 1,013 | 1,013 | 1,023 | 999 | 48,100 |
| July 15, 2025 | 1,020 | 1,004 | 1,004 | 1,022 | 1,002 | 55,500 |
| July 14, 2025 | 1,043 | 1,023 | 1,023 | 1,054 | 1,023 | 56,700 |
| July 11, 2025 | 1,045 | 1,044 | 1,044 | 1,050 | 1,036 | 47,200 |
| July 10, 2025 | 1,051 | 1,040 | 1,040 | 1,051 | 1,031 | 66,500 |
| July 09, 2025 | 1,078 | 1,046 | 1,046 | 1,085 | 1,043 | 60,200 |
| July 08, 2025 | 1,082 | 1,061 | 1,061 | 1,127 | 1,050 | 160,000 |