1,404.00
-32(-2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,431 | 1,404 | 1,404 | 1,444 | 1,401 | 62,600 |
| October 16, 2025 | 1,431 | 1,436 | 1,436 | 1,445 | 1,426 | 48,400 |
| October 15, 2025 | 1,425 | 1,444 | 1,444 | 1,448 | 1,417 | 73,000 |
| October 14, 2025 | 1,420 | 1,434 | 1,434 | 1,435 | 1,413 | 110,000 |
| October 10, 2025 | 1,440 | 1,420 | 1,420 | 1,448 | 1,409 | 140,100 |
| October 09, 2025 | 1,465 | 1,450 | 1,450 | 1,468 | 1,442 | 72,100 |
| October 08, 2025 | 1,450 | 1,458 | 1,458 | 1,482 | 1,441 | 114,200 |
| October 07, 2025 | 1,463 | 1,439 | 1,439 | 1,471 | 1,432 | 145,300 |
| October 06, 2025 | 1,450 | 1,460 | 1,460 | 1,466 | 1,444 | 121,600 |
| October 03, 2025 | 1,440 | 1,462 | 1,462 | 1,471 | 1,430 | 207,800 |
| October 02, 2025 | 1,458 | 1,450 | 1,450 | 1,494 | 1,448 | 169,200 |
| October 01, 2025 | 1,453 | 1,458 | 1,458 | 1,477 | 1,439 | 212,300 |
| September 30, 2025 | 1,450 | 1,457 | 1,457 | 1,467 | 1,421 | 228,300 |
| September 29, 2025 | 1,422 | 1,447 | 1,447 | 1,472 | 1,412 | 328,300 |
| September 26, 2025 | 1,390 | 1,412 | 1,412 | 1,414 | 1,390 | 207,400 |
| September 25, 2025 | 1,370 | 1,373 | 1,373 | 1,390 | 1,365 | 85,400 |
| September 24, 2025 | 1,377 | 1,365 | 1,365 | 1,389 | 1,354 | 127,500 |
| September 22, 2025 | 1,380 | 1,385 | 1,385 | 1,410 | 1,380 | 155,300 |
| September 19, 2025 | 1,401 | 1,388 | 1,388 | 1,424 | 1,378 | 263,900 |
| September 18, 2025 | 1,445 | 1,407 | 1,407 | 1,450 | 1,407 | 249,400 |
| September 17, 2025 | 1,474 | 1,433 | 1,433 | 1,474 | 1,415 | 534,100 |
| September 16, 2025 | 1,489 | 1,480 | 1,480 | 1,540 | 1,356 | 1.7M |
| September 12, 2025 | 1,832 | 1,682 | 1,682 | 1,857 | 1,662 | 839,500 |
| September 11, 2025 | 1,800 | 1,817 | 1,817 | 1,832 | 1,790 | 228,500 |
| September 10, 2025 | 1,759 | 1,805 | 1,805 | 1,815 | 1,713 | 433,600 |
| September 09, 2025 | 1,726 | 1,752 | 1,752 | 1,800 | 1,726 | 226,800 |
| September 08, 2025 | 1,710 | 1,727 | 1,727 | 1,740 | 1,695 | 219,800 |
| September 05, 2025 | 1,751 | 1,697 | 1,697 | 1,785 | 1,681 | 411,800 |
| September 04, 2025 | 1,800 | 1,750 | 1,750 | 1,810 | 1,750 | 360,500 |
| September 03, 2025 | 1,742 | 1,826 | 1,826 | 1,835 | 1,742 | 391,500 |
| September 02, 2025 | 1,760 | 1,742 | 1,742 | 1,792 | 1,741 | 208,200 |
| September 01, 2025 | 1,773 | 1,745 | 1,745 | 1,818 | 1,742 | 324,200 |
| August 29, 2025 | 1,732 | 1,754 | 1,754 | 1,770 | 1,729 | 272,400 |
| August 28, 2025 | 1,789 | 1,751 | 1,751 | 1,789 | 1,697 | 464,500 |
| August 27, 2025 | 1,729 | 1,794 | 1,794 | 1,796 | 1,724 | 344,500 |
| August 26, 2025 | 1,715 | 1,730 | 1,730 | 1,756 | 1,715 | 182,100 |
| August 25, 2025 | 1,708 | 1,713 | 1,713 | 1,738 | 1,677 | 239,700 |
| August 22, 2025 | 1,693 | 1,679 | 1,679 | 1,729 | 1,657 | 385,500 |
| August 21, 2025 | 1,668 | 1,693 | 1,693 | 1,720 | 1,660 | 338,900 |
| August 20, 2025 | 1,590 | 1,666 | 1,666 | 1,687 | 1,570 | 416,100 |
| August 19, 2025 | 1,550 | 1,595 | 1,595 | 1,597 | 1,534 | 655,500 |
| August 18, 2025 | 1,708 | 1,520 | 1,520 | 1,715 | 1,515 | 1.32M |
| August 15, 2025 | 1,706 | 1,728 | 1,728 | 1,729 | 1,681 | 244,400 |
| August 14, 2025 | 1,768 | 1,707 | 1,707 | 1,768 | 1,675 | 586,700 |
| August 13, 2025 | 1,769 | 1,780 | 1,780 | 1,803 | 1,744 | 431,200 |
| August 12, 2025 | 1,797 | 1,778 | 1,778 | 1,823 | 1,764 | 590,500 |
| August 08, 2025 | 1,801 | 1,800 | 1,800 | 1,920 | 1,762 | 1.28M |
| August 07, 2025 | 1,643 | 1,801 | 1,801 | 1,809 | 1,630 | 897,600 |
| August 06, 2025 | 1,565 | 1,648 | 1,648 | 1,648 | 1,548 | 477,600 |
| August 05, 2025 | 1,500 | 1,563 | 1,563 | 1,574 | 1,489 | 426,500 |
| August 04, 2025 | 1,474 | 1,496 | 1,496 | 1,519 | 1,467 | 292,500 |
| August 01, 2025 | 1,436 | 1,490 | 1,490 | 1,509 | 1,425 | 291,600 |
| July 31, 2025 | 1,414 | 1,451 | 1,451 | 1,470 | 1,321 | 748,600 |
| July 30, 2025 | 1,433 | 1,414 | 1,414 | 1,451 | 1,412 | 199,600 |
| July 29, 2025 | 1,420 | 1,428 | 1,428 | 1,467 | 1,420 | 224,800 |
| July 28, 2025 | 1,426 | 1,420 | 1,420 | 1,512 | 1,416 | 630,600 |
| July 25, 2025 | 1,397 | 1,411 | 1,411 | 1,425 | 1,396 | 132,000 |
| July 24, 2025 | 1,396 | 1,393 | 1,393 | 1,409 | 1,365 | 218,300 |
| July 23, 2025 | 1,355 | 1,376 | 1,376 | 1,388 | 1,345 | 213,400 |
| July 22, 2025 | 1,363 | 1,357 | 1,357 | 1,363 | 1,332 | 209,000 |