1,073.00
+18(+1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,055 | 1,073 | 1,073 | 1,079 | 1,050 | 37,100 |
| October 02, 2025 | 1,054 | 1,055 | 1,055 | 1,064 | 1,040 | 60,800 |
| October 01, 2025 | 1,088 | 1,050 | 1,050 | 1,089 | 1,050 | 76,000 |
| September 30, 2025 | 1,110 | 1,095 | 1,095 | 1,110 | 1,095 | 34,100 |
| September 29, 2025 | 1,116 | 1,106 | 1,106 | 1,116 | 1,102 | 37,500 |
| September 26, 2025 | 1,115 | 1,119 | 1,119 | 1,123 | 1,115 | 23,300 |
| September 25, 2025 | 1,112 | 1,124 | 1,124 | 1,125 | 1,112 | 20,600 |
| September 24, 2025 | 1,121 | 1,115 | 1,115 | 1,122 | 1,113 | 23,500 |
| September 22, 2025 | 1,119 | 1,121 | 1,121 | 1,127 | 1,118 | 21,400 |
| September 19, 2025 | 1,126 | 1,122 | 1,122 | 1,134 | 1,111 | 37,600 |
| September 18, 2025 | 1,130 | 1,130 | 1,130 | 1,135 | 1,121 | 40,700 |
| September 17, 2025 | 1,138 | 1,124 | 1,124 | 1,138 | 1,121 | 22,700 |
| September 16, 2025 | 1,129 | 1,140 | 1,140 | 1,144 | 1,127 | 45,700 |
| September 12, 2025 | 1,125 | 1,129 | 1,129 | 1,132 | 1,118 | 42,000 |
| September 11, 2025 | 1,116 | 1,125 | 1,125 | 1,125 | 1,115 | 21,300 |
| September 10, 2025 | 1,113 | 1,121 | 1,121 | 1,123 | 1,108 | 29,500 |
| September 09, 2025 | 1,121 | 1,113 | 1,113 | 1,126 | 1,110 | 43,400 |
| September 08, 2025 | 1,120 | 1,122 | 1,122 | 1,123 | 1,117 | 25,900 |
| September 05, 2025 | 1,114 | 1,114 | 1,114 | 1,120 | 1,112 | 25,800 |
| September 04, 2025 | 1,110 | 1,114 | 1,114 | 1,114 | 1,099 | 40,200 |
| September 03, 2025 | 1,102 | 1,110 | 1,110 | 1,119 | 1,097 | 63,500 |
| September 02, 2025 | 1,100 | 1,101 | 1,101 | 1,114 | 1,099 | 64,400 |
| September 01, 2025 | 1,103 | 1,098 | 1,098 | 1,114 | 1,090 | 102,500 |
| August 29, 2025 | 1,121 | 1,112 | 1,112 | 1,124 | 1,110 | 89,500 |
| August 28, 2025 | 1,120 | 1,109 | 1,109 | 1,120 | 1,093 | 221,100 |
| August 27, 2025 | 1,161 | 1,163 | 1,144 | 1,168 | 1,154 | 149,700 |
| August 26, 2025 | 1,158 | 1,159 | 1,140.07 | 1,160 | 1,152 | 90,000 |
| August 25, 2025 | 1,170 | 1,158 | 1,139.08 | 1,172 | 1,153 | 96,600 |
| August 22, 2025 | 1,161 | 1,158 | 1,158 | 1,162 | 1,153 | 93,500 |
| August 21, 2025 | 1,163 | 1,165 | 1,165 | 1,167 | 1,158 | 58,000 |
| August 20, 2025 | 1,163 | 1,163 | 1,163 | 1,165 | 1,157 | 45,500 |
| August 19, 2025 | 1,160 | 1,162 | 1,162 | 1,162 | 1,157 | 43,400 |
| August 18, 2025 | 1,160 | 1,158 | 1,158 | 1,161 | 1,155 | 69,100 |
| August 15, 2025 | 1,153 | 1,153 | 1,153 | 1,156 | 1,149 | 64,200 |
| August 14, 2025 | 1,160 | 1,151 | 1,151 | 1,160 | 1,147 | 67,700 |
| August 13, 2025 | 1,153 | 1,162 | 1,162 | 1,162 | 1,147 | 101,700 |
| August 12, 2025 | 1,160 | 1,149 | 1,149 | 1,161 | 1,148 | 96,600 |
| August 08, 2025 | 1,169 | 1,156 | 1,156 | 1,169 | 1,156 | 71,100 |
| August 07, 2025 | 1,174 | 1,170 | 1,170 | 1,178 | 1,165 | 63,000 |
| August 06, 2025 | 1,176 | 1,172 | 1,172 | 1,176 | 1,162 | 99,200 |
| August 05, 2025 | 1,185 | 1,175 | 1,175 | 1,188 | 1,163 | 116,200 |
| August 04, 2025 | 1,160 | 1,173 | 1,173 | 1,175 | 1,156 | 155,100 |
| August 01, 2025 | 1,140 | 1,160 | 1,160 | 1,163 | 1,137 | 70,300 |
| July 31, 2025 | 1,123 | 1,142 | 1,142 | 1,143 | 1,122 | 68,800 |
| July 30, 2025 | 1,112 | 1,125 | 1,125 | 1,130 | 1,111 | 54,700 |
| July 29, 2025 | 1,110 | 1,118 | 1,118 | 1,125 | 1,104 | 54,000 |
| July 28, 2025 | 1,132 | 1,115 | 1,115 | 1,132 | 1,105 | 90,200 |
| July 25, 2025 | 1,134 | 1,132 | 1,132 | 1,178 | 1,128 | 211,900 |
| July 24, 2025 | 1,100 | 1,110 | 1,110 | 1,120 | 1,088 | 206,400 |
| July 23, 2025 | 1,099 | 1,083 | 1,083 | 1,099 | 1,051 | 431,500 |
| July 22, 2025 | 995 | 984 | 984 | 1,003 | 984 | 116,300 |
| July 18, 2025 | 1,005 | 989 | 989 | 1,006 | 983 | 116,600 |
| July 17, 2025 | 989 | 1,000 | 1,000 | 1,002 | 981 | 103,800 |
| July 16, 2025 | 990 | 988 | 988 | 1,019 | 971 | 290,600 |
| July 15, 2025 | 1,084 | 1,080 | 1,080 | 1,091 | 1,072 | 78,200 |
| July 14, 2025 | 1,068 | 1,078 | 1,078 | 1,079 | 1,063 | 38,400 |
| July 11, 2025 | 1,072 | 1,078 | 1,078 | 1,082 | 1,069 | 42,900 |
| July 10, 2025 | 1,071 | 1,072 | 1,072 | 1,074 | 1,056 | 65,900 |
| July 09, 2025 | 1,080 | 1,073 | 1,073 | 1,084 | 1,067 | 32,900 |
| July 08, 2025 | 1,067 | 1,074 | 1,074 | 1,083 | 1,065 | 52,300 |