1,216.00
+3(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 1,208 | 1,216 | 1,216 | 1,216 | 1,199 | 113,400 |
| October 30, 2025 | 1,207 | 1,213 | 1,213 | 1,225 | 1,201 | 313,400 |
| October 29, 2025 | 1,218 | 1,199 | 1,199 | 1,219 | 1,198 | 101,200 |
| October 28, 2025 | 1,261 | 1,212 | 1,212 | 1,261 | 1,212 | 124,000 |
| October 27, 2025 | 1,265 | 1,269 | 1,269 | 1,275 | 1,261 | 114,000 |
| October 24, 2025 | 1,262 | 1,258 | 1,258 | 1,271 | 1,247 | 157,600 |
| October 23, 2025 | 1,245 | 1,260 | 1,260 | 1,261 | 1,243 | 139,300 |
| October 22, 2025 | 1,209 | 1,244 | 1,244 | 1,246 | 1,209 | 117,000 |
| October 21, 2025 | 1,221 | 1,209 | 1,209 | 1,229 | 1,209 | 68,600 |
| October 20, 2025 | 1,218 | 1,221 | 1,221 | 1,231 | 1,210 | 106,100 |
| October 17, 2025 | 1,207 | 1,200 | 1,200 | 1,218 | 1,197 | 87,200 |
| October 16, 2025 | 1,198 | 1,216 | 1,216 | 1,225 | 1,193 | 156,400 |
| October 15, 2025 | 1,176 | 1,191 | 1,191 | 1,193 | 1,171 | 111,200 |
| October 14, 2025 | 1,171 | 1,161 | 1,161 | 1,187 | 1,147 | 162,100 |
| October 10, 2025 | 1,191 | 1,178 | 1,178 | 1,191 | 1,170 | 142,500 |
| October 09, 2025 | 1,205 | 1,203 | 1,203 | 1,208 | 1,196 | 99,000 |
| October 08, 2025 | 1,214 | 1,207 | 1,207 | 1,230 | 1,201 | 128,000 |
| October 07, 2025 | 1,210 | 1,209 | 1,209 | 1,221 | 1,206 | 95,800 |
| October 06, 2025 | 1,218 | 1,210 | 1,210 | 1,219 | 1,196 | 118,800 |
| October 03, 2025 | 1,171 | 1,189 | 1,189 | 1,189 | 1,169 | 80,000 |
| October 02, 2025 | 1,192 | 1,183 | 1,183 | 1,199 | 1,176 | 177,200 |
| October 01, 2025 | 1,235 | 1,194 | 1,194 | 1,235 | 1,188 | 225,000 |
| September 30, 2025 | 1,253 | 1,241 | 1,241 | 1,257 | 1,234 | 147,400 |
| September 29, 2025 | 1,240 | 1,255 | 1,255 | 1,260 | 1,235 | 149,900 |
| September 26, 2025 | 1,239 | 1,261 | 1,261 | 1,267 | 1,239 | 128,900 |
| September 25, 2025 | 1,241 | 1,246 | 1,246 | 1,253 | 1,239 | 111,900 |
| September 24, 2025 | 1,246 | 1,238 | 1,238 | 1,246 | 1,232 | 208,300 |
| September 22, 2025 | 1,266 | 1,250 | 1,250 | 1,269 | 1,250 | 71,500 |
| September 19, 2025 | 1,251 | 1,257 | 1,257 | 1,262 | 1,239 | 150,400 |
| September 18, 2025 | 1,258 | 1,252 | 1,252 | 1,260 | 1,248 | 106,000 |
| September 17, 2025 | 1,275 | 1,254 | 1,254 | 1,275 | 1,254 | 138,900 |
| September 16, 2025 | 1,280 | 1,289 | 1,289 | 1,292 | 1,277 | 138,900 |
| September 12, 2025 | 1,291 | 1,288 | 1,288 | 1,296 | 1,273 | 166,500 |
| September 11, 2025 | 1,295 | 1,290 | 1,290 | 1,297 | 1,272 | 192,200 |
| September 10, 2025 | 1,317 | 1,287 | 1,287 | 1,317 | 1,284 | 161,300 |
| September 09, 2025 | 1,329 | 1,310 | 1,310 | 1,332 | 1,303 | 212,500 |
| September 08, 2025 | 1,334 | 1,319 | 1,319 | 1,338 | 1,311 | 226,100 |
| September 05, 2025 | 1,316 | 1,327 | 1,327 | 1,332 | 1,307 | 327,500 |
| September 04, 2025 | 1,265 | 1,300 | 1,300 | 1,300 | 1,258 | 413,400 |
| September 03, 2025 | 1,266 | 1,249 | 1,249 | 1,268 | 1,247 | 148,600 |
| September 02, 2025 | 1,255 | 1,257 | 1,257 | 1,266 | 1,247 | 155,400 |
| September 01, 2025 | 1,243 | 1,255 | 1,255 | 1,257 | 1,236 | 202,400 |
| August 29, 2025 | 1,278 | 1,243 | 1,243 | 1,278 | 1,240 | 334,000 |
| August 28, 2025 | 1,211 | 1,237 | 1,237 | 1,240 | 1,208 | 157,800 |
| August 27, 2025 | 1,212 | 1,218 | 1,218 | 1,228 | 1,203 | 165,400 |
| August 26, 2025 | 1,233 | 1,217 | 1,217 | 1,241 | 1,213 | 129,100 |
| August 25, 2025 | 1,250 | 1,238 | 1,238 | 1,252 | 1,223 | 198,400 |
| August 22, 2025 | 1,229 | 1,238 | 1,238 | 1,243 | 1,225 | 159,100 |
| August 21, 2025 | 1,229 | 1,225 | 1,225 | 1,230 | 1,217 | 182,800 |
| August 20, 2025 | 1,241 | 1,236 | 1,236 | 1,244 | 1,222 | 171,200 |
| August 19, 2025 | 1,274 | 1,253 | 1,253 | 1,280 | 1,250 | 198,400 |
| August 18, 2025 | 1,249 | 1,269 | 1,269 | 1,269 | 1,241 | 288,300 |
| August 15, 2025 | 1,249 | 1,260 | 1,260 | 1,269 | 1,237 | 322,900 |
| August 14, 2025 | 1,227 | 1,230 | 1,230 | 1,258 | 1,218 | 553,400 |
| August 13, 2025 | 1,288 | 1,215 | 1,215 | 1,289 | 1,204 | 1.21M |
| August 12, 2025 | 1,088 | 1,078 | 1,078 | 1,096 | 1,065 | 353,000 |
| August 08, 2025 | 1,048 | 1,072 | 1,072 | 1,074 | 1,045 | 167,000 |
| August 07, 2025 | 1,045 | 1,039 | 1,039 | 1,049 | 1,030 | 166,700 |
| August 06, 2025 | 1,026 | 1,043 | 1,043 | 1,043 | 1,026 | 96,600 |
| August 05, 2025 | 1,022 | 1,022 | 1,022 | 1,027 | 1,018 | 104,400 |