1,189.00
+6(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 04, 2025 | 1,006 | 1,018 | 1,018 | 1,021 | 1,000 | 141,900 |
| August 01, 2025 | 1,006 | 1,018 | 1,018 | 1,021 | 1,004 | 107,900 |
| July 31, 2025 | 992 | 1,006 | 1,006 | 1,006 | 992 | 149,000 |
| July 30, 2025 | 983 | 994 | 994 | 996 | 980 | 85,300 |
| July 29, 2025 | 976 | 985 | 985 | 985 | 972 | 81,900 |
| July 28, 2025 | 985 | 978 | 978 | 985 | 978 | 87,800 |
| July 25, 2025 | 990 | 982 | 982 | 990 | 979 | 87,800 |
| July 24, 2025 | 984 | 989 | 989 | 990 | 983 | 71,600 |
| July 23, 2025 | 980 | 982 | 982 | 989 | 973 | 126,300 |
| July 22, 2025 | 970 | 970 | 970 | 977 | 964 | 83,300 |
| July 18, 2025 | 972 | 962 | 962 | 972 | 961 | 71,400 |
| July 17, 2025 | 965 | 968 | 968 | 971 | 963 | 79,000 |
| July 16, 2025 | 982 | 966 | 966 | 982 | 966 | 82,200 |
| July 15, 2025 | 980 | 981 | 981 | 989 | 978 | 144,800 |
| July 14, 2025 | 987 | 995 | 995 | 995 | 981 | 112,700 |
| July 11, 2025 | 985 | 987 | 987 | 1,000 | 984 | 115,700 |
| July 10, 2025 | 979 | 978 | 978 | 983 | 970 | 116,600 |
| July 09, 2025 | 963 | 974 | 974 | 987 | 961 | 233,800 |
| July 08, 2025 | 957 | 958 | 958 | 960 | 949 | 90,200 |