1,272.00
+7.5(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,263 | 1,272 | 1,272 | 1,283.5 | 1,255.5 | 491,300 |
| October 02, 2025 | 1,259 | 1,264.5 | 1,264.5 | 1,267 | 1,247 | 413,200 |
| October 01, 2025 | 1,266 | 1,261 | 1,261 | 1,266.5 | 1,248.5 | 495,500 |
| September 30, 2025 | 1,282 | 1,278.5 | 1,278.5 | 1,285 | 1,263.5 | 498,700 |
| September 29, 2025 | 1,299 | 1,288.5 | 1,288.5 | 1,303 | 1,282.5 | 475,100 |
| September 26, 2025 | 1,312.5 | 1,313 | 1,297 | 1,320.5 | 1,308 | 558,800 |
| September 25, 2025 | 1,321 | 1,312.5 | 1,296.51 | 1,324 | 1,307 | 408,800 |
| September 24, 2025 | 1,330 | 1,315 | 1,298.98 | 1,334.5 | 1,313.5 | 500,000 |
| September 22, 2025 | 1,299 | 1,323.5 | 1,307.37 | 1,325 | 1,296 | 568,400 |
| September 19, 2025 | 1,313 | 1,299 | 1,283.17 | 1,324.5 | 1,297 | 793,300 |
| September 18, 2025 | 1,305.5 | 1,313 | 1,313 | 1,313 | 1,291.5 | 417,300 |
| September 17, 2025 | 1,310.5 | 1,310.5 | 1,310.5 | 1,312.5 | 1,295.5 | 423,700 |
| September 16, 2025 | 1,297 | 1,316.5 | 1,316.5 | 1,320 | 1,293 | 484,100 |
| September 12, 2025 | 1,295 | 1,297 | 1,297 | 1,302 | 1,287.5 | 574,000 |
| September 11, 2025 | 1,310.5 | 1,294.5 | 1,294.5 | 1,314.5 | 1,286 | 412,300 |
| September 10, 2025 | 1,310 | 1,303.5 | 1,303.5 | 1,310.5 | 1,293 | 445,500 |
| September 09, 2025 | 1,350 | 1,310 | 1,310 | 1,350 | 1,310 | 502,000 |
| September 08, 2025 | 1,340 | 1,345 | 1,345 | 1,350 | 1,328.5 | 635,500 |
| September 05, 2025 | 1,319.5 | 1,325 | 1,325 | 1,330.5 | 1,314 | 523,500 |
| September 04, 2025 | 1,299 | 1,310 | 1,310 | 1,318 | 1,291.5 | 691,200 |
| September 03, 2025 | 1,324 | 1,291 | 1,291 | 1,327.5 | 1,286 | 975,200 |
| September 02, 2025 | 1,309 | 1,328.5 | 1,328.5 | 1,332.5 | 1,301 | 987,000 |
| September 01, 2025 | 1,276 | 1,290 | 1,290 | 1,290 | 1,267.5 | 676,800 |
| August 29, 2025 | 1,254.5 | 1,270 | 1,270 | 1,277 | 1,250.5 | 565,400 |
| August 28, 2025 | 1,249 | 1,263.5 | 1,263.5 | 1,269 | 1,245.5 | 456,400 |
| August 27, 2025 | 1,252.5 | 1,254.5 | 1,254.5 | 1,259 | 1,246 | 488,300 |
| August 26, 2025 | 1,261 | 1,252.5 | 1,252.5 | 1,265 | 1,238 | 570,200 |
| August 25, 2025 | 1,248 | 1,272 | 1,272 | 1,284 | 1,248 | 683,900 |
| August 22, 2025 | 1,244 | 1,233 | 1,233 | 1,245 | 1,231 | 290,000 |
| August 21, 2025 | 1,230 | 1,235 | 1,235 | 1,239.5 | 1,221.5 | 394,500 |
| August 20, 2025 | 1,250 | 1,234 | 1,234 | 1,255 | 1,229 | 423,800 |
| August 19, 2025 | 1,224 | 1,244.5 | 1,244.5 | 1,247.5 | 1,221 | 669,200 |
| August 18, 2025 | 1,235 | 1,228.5 | 1,228.5 | 1,238 | 1,225 | 420,200 |
| August 15, 2025 | 1,230 | 1,230.5 | 1,230.5 | 1,234.5 | 1,220 | 504,000 |
| August 14, 2025 | 1,231 | 1,221.5 | 1,221.5 | 1,238 | 1,216 | 528,500 |
| August 13, 2025 | 1,231 | 1,233 | 1,233 | 1,244.5 | 1,221 | 666,900 |
| August 12, 2025 | 1,241 | 1,225 | 1,225 | 1,254 | 1,223 | 929,000 |
| August 08, 2025 | 1,216.5 | 1,234 | 1,234 | 1,237 | 1,213 | 798,000 |
| August 07, 2025 | 1,195.5 | 1,216.5 | 1,216.5 | 1,223 | 1,190.5 | 935,400 |
| August 06, 2025 | 1,198 | 1,202 | 1,202 | 1,204 | 1,184.5 | 631,100 |
| August 05, 2025 | 1,170 | 1,190.5 | 1,190.5 | 1,198 | 1,160.5 | 921,700 |
| August 04, 2025 | 1,150.5 | 1,166 | 1,166 | 1,166 | 1,140 | 721,500 |
| August 01, 2025 | 1,171.5 | 1,172.5 | 1,172.5 | 1,184 | 1,167 | 691,000 |
| July 31, 2025 | 1,176 | 1,164 | 1,164 | 1,178 | 1,160.5 | 960,300 |
| July 30, 2025 | 1,177.5 | 1,184 | 1,184 | 1,188.5 | 1,161.5 | 1.26M |
| July 29, 2025 | 1,219.5 | 1,183.5 | 1,183.5 | 1,225 | 1,163.5 | 3.62M |
| July 28, 2025 | 1,041 | 1,093 | 1,093 | 1,120 | 1,040 | 2.08M |
| July 25, 2025 | 1,054 | 1,041 | 1,041 | 1,055.5 | 1,041 | 625,000 |
| July 24, 2025 | 1,050 | 1,062.5 | 1,062.5 | 1,064.5 | 1,045.5 | 833,400 |
| July 23, 2025 | 1,028 | 1,050 | 1,050 | 1,054.5 | 1,026.5 | 1.02M |
| July 22, 2025 | 997 | 1,015 | 1,015 | 1,019.5 | 995.5 | 582,000 |
| July 18, 2025 | 1,002.5 | 995.3 | 995.3 | 1,003.5 | 995.3 | 440,400 |
| July 17, 2025 | 999 | 997.7 | 997.7 | 1,003 | 993.5 | 503,900 |
| July 16, 2025 | 1,015.5 | 1,011 | 1,011 | 1,022.5 | 1,010.5 | 441,600 |
| July 15, 2025 | 1,022 | 1,025.5 | 1,025.5 | 1,034 | 1,019 | 467,500 |
| July 14, 2025 | 1,019 | 1,026 | 1,026 | 1,031.5 | 1,012 | 509,900 |
| July 11, 2025 | 1,010 | 1,022.5 | 1,022.5 | 1,030 | 1,010 | 675,800 |
| July 10, 2025 | 1,009 | 995.1 | 995.1 | 1,010 | 992.3 | 526,600 |
| July 09, 2025 | 1,005 | 1,010 | 1,010 | 1,025 | 998.5 | 621,600 |
| July 08, 2025 | 966.2 | 997.5 | 997.5 | 999 | 965.2 | 953,300 |