1,227.00
+7(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,220 | 1,227 | 1,227 | 1,227 | 1,210 | 8,700 |
| October 16, 2025 | 1,223 | 1,220 | 1,220 | 1,238 | 1,220 | 8,700 |
| October 15, 2025 | 1,218 | 1,229 | 1,229 | 1,234 | 1,215 | 5,100 |
| October 14, 2025 | 1,219 | 1,205 | 1,205 | 1,222 | 1,193 | 39,500 |
| October 10, 2025 | 1,249 | 1,237 | 1,237 | 1,254 | 1,236 | 11,400 |
| October 09, 2025 | 1,252 | 1,249 | 1,249 | 1,254 | 1,245 | 14,300 |
| October 08, 2025 | 1,249 | 1,245 | 1,245 | 1,253 | 1,245 | 4,100 |
| October 07, 2025 | 1,254 | 1,251 | 1,251 | 1,254 | 1,237 | 7,400 |
| October 06, 2025 | 1,273 | 1,254 | 1,254 | 1,273 | 1,250 | 6,700 |
| October 03, 2025 | 1,233 | 1,259 | 1,259 | 1,266 | 1,233 | 8,500 |
| October 02, 2025 | 1,244 | 1,232 | 1,232 | 1,244 | 1,231 | 7,400 |
| October 01, 2025 | 1,248 | 1,228 | 1,228 | 1,249 | 1,212 | 45,400 |
| September 30, 2025 | 1,278 | 1,251 | 1,251 | 1,278 | 1,251 | 11,400 |
| September 29, 2025 | 1,268 | 1,268 | 1,268 | 1,282 | 1,267 | 21,400 |
| September 26, 2025 | 1,290 | 1,298 | 1,298 | 1,303 | 1,288 | 26,200 |
| September 25, 2025 | 1,300 | 1,288 | 1,288 | 1,303 | 1,286 | 19,900 |
| September 24, 2025 | 1,293 | 1,294 | 1,294 | 1,298 | 1,282 | 21,300 |
| September 22, 2025 | 1,268 | 1,280 | 1,280 | 1,286 | 1,268 | 13,500 |
| September 19, 2025 | 1,275 | 1,266 | 1,266 | 1,280 | 1,264 | 18,100 |
| September 18, 2025 | 1,271 | 1,269 | 1,269 | 1,273 | 1,262 | 10,400 |
| September 17, 2025 | 1,271 | 1,269 | 1,269 | 1,273 | 1,262 | 14,200 |
| September 16, 2025 | 1,266 | 1,264 | 1,264 | 1,270 | 1,258 | 14,200 |
| September 12, 2025 | 1,260 | 1,261 | 1,261 | 1,261 | 1,249 | 17,500 |
| September 11, 2025 | 1,258 | 1,254 | 1,254 | 1,268 | 1,254 | 13,600 |
| September 10, 2025 | 1,264 | 1,258 | 1,258 | 1,269 | 1,258 | 8,100 |
| September 09, 2025 | 1,270 | 1,264 | 1,264 | 1,275 | 1,258 | 21,000 |
| September 08, 2025 | 1,278 | 1,265 | 1,265 | 1,278 | 1,263 | 8,900 |
| September 05, 2025 | 1,269 | 1,264 | 1,264 | 1,274 | 1,264 | 10,400 |
| September 04, 2025 | 1,261 | 1,260 | 1,260 | 1,267 | 1,259 | 11,300 |
| September 03, 2025 | 1,266 | 1,261 | 1,261 | 1,278 | 1,256 | 20,700 |
| September 02, 2025 | 1,253 | 1,262 | 1,262 | 1,266 | 1,251 | 13,100 |
| September 01, 2025 | 1,258 | 1,253 | 1,253 | 1,258 | 1,247 | 15,500 |
| August 29, 2025 | 1,258 | 1,258 | 1,258 | 1,258 | 1,250 | 3,900 |
| August 28, 2025 | 1,245 | 1,253 | 1,253 | 1,253 | 1,236 | 9,900 |
| August 27, 2025 | 1,250 | 1,250 | 1,250 | 1,258 | 1,250 | 11,700 |
| August 26, 2025 | 1,260 | 1,254 | 1,254 | 1,260 | 1,234 | 23,600 |
| August 25, 2025 | 1,249 | 1,260 | 1,260 | 1,262 | 1,249 | 19,800 |
| August 22, 2025 | 1,236 | 1,242 | 1,242 | 1,249 | 1,236 | 13,400 |
| August 21, 2025 | 1,239 | 1,232 | 1,232 | 1,247 | 1,224 | 18,800 |
| August 20, 2025 | 1,244 | 1,236 | 1,236 | 1,244 | 1,228 | 15,500 |
| August 19, 2025 | 1,252 | 1,239 | 1,239 | 1,254 | 1,220 | 51,700 |
| August 18, 2025 | 1,234 | 1,253 | 1,253 | 1,253 | 1,234 | 18,300 |
| August 15, 2025 | 1,204 | 1,234 | 1,234 | 1,234 | 1,202 | 28,500 |
| August 14, 2025 | 1,206 | 1,199 | 1,199 | 1,206 | 1,188 | 42,300 |
| August 13, 2025 | 1,206 | 1,205 | 1,205 | 1,215 | 1,201 | 40,300 |
| August 12, 2025 | 1,192 | 1,199 | 1,199 | 1,208 | 1,190 | 73,300 |
| August 08, 2025 | 1,201 | 1,172 | 1,172 | 1,212 | 1,165 | 89,500 |
| August 07, 2025 | 1,247 | 1,205 | 1,205 | 1,267 | 1,198 | 50,900 |
| August 06, 2025 | 1,240 | 1,247 | 1,247 | 1,248 | 1,235 | 16,400 |
| August 05, 2025 | 1,232 | 1,236 | 1,236 | 1,236 | 1,229 | 9,900 |
| August 04, 2025 | 1,220 | 1,232 | 1,232 | 1,233 | 1,212 | 48,900 |
| August 01, 2025 | 1,226 | 1,222 | 1,222 | 1,229 | 1,222 | 8,100 |
| July 31, 2025 | 1,210 | 1,222 | 1,222 | 1,222 | 1,210 | 6,400 |
| July 30, 2025 | 1,210 | 1,214 | 1,214 | 1,215 | 1,205 | 6,200 |
| July 29, 2025 | 1,217 | 1,204 | 1,204 | 1,217 | 1,204 | 11,200 |
| July 28, 2025 | 1,210 | 1,217 | 1,217 | 1,217 | 1,210 | 8,200 |
| July 25, 2025 | 1,203 | 1,210 | 1,210 | 1,210 | 1,200 | 12,200 |
| July 24, 2025 | 1,200 | 1,201 | 1,201 | 1,205 | 1,199 | 11,200 |
| July 23, 2025 | 1,189 | 1,197 | 1,197 | 1,197 | 1,189 | 11,900 |
| July 22, 2025 | 1,188 | 1,189 | 1,189 | 1,189 | 1,184 | 2,100 |