1,420.00
+10(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,419 | 1,420 | 1,420 | 1,435 | 1,403 | 73,500 |
| October 23, 2025 | 1,379 | 1,410 | 1,410 | 1,410 | 1,369 | 216,600 |
| October 22, 2025 | 1,386 | 1,382 | 1,382 | 1,395 | 1,372 | 343,400 |
| October 21, 2025 | 1,397 | 1,397 | 1,397 | 1,397 | 1,376 | 121,700 |
| October 20, 2025 | 1,374 | 1,378 | 1,378 | 1,388 | 1,363 | 221,600 |
| October 17, 2025 | 1,389 | 1,357 | 1,357 | 1,389 | 1,350 | 143,000 |
| October 16, 2025 | 1,381 | 1,389 | 1,389 | 1,395 | 1,374 | 173,400 |
| October 15, 2025 | 1,400 | 1,381 | 1,381 | 1,406 | 1,370 | 430,000 |
| October 14, 2025 | 1,374 | 1,389 | 1,389 | 1,401 | 1,368 | 145,600 |
| October 10, 2025 | 1,420 | 1,399 | 1,399 | 1,420 | 1,388 | 113,400 |
| October 09, 2025 | 1,424 | 1,436 | 1,436 | 1,440 | 1,424 | 135,000 |
| October 08, 2025 | 1,440 | 1,423 | 1,423 | 1,452 | 1,423 | 148,300 |
| October 07, 2025 | 1,450 | 1,443 | 1,443 | 1,469 | 1,440 | 83,200 |
| October 06, 2025 | 1,445 | 1,463 | 1,463 | 1,470 | 1,437 | 111,900 |
| October 03, 2025 | 1,409 | 1,415 | 1,415 | 1,421 | 1,405 | 38,500 |
| October 02, 2025 | 1,412 | 1,409 | 1,409 | 1,419 | 1,397 | 56,800 |
| October 01, 2025 | 1,440 | 1,412 | 1,412 | 1,440 | 1,399 | 115,500 |
| September 30, 2025 | 1,495 | 1,457 | 1,457 | 1,495 | 1,448 | 94,400 |
| September 29, 2025 | 1,497 | 1,490 | 1,490 | 1,497 | 1,485 | 56,600 |
| September 26, 2025 | 1,510 | 1,520 | 1,488 | 1,520 | 1,505 | 69,700 |
| September 25, 2025 | 1,505 | 1,510 | 1,510 | 1,512 | 1,500 | 44,800 |
| September 24, 2025 | 1,493 | 1,499 | 1,499 | 1,503 | 1,489 | 89,200 |
| September 22, 2025 | 1,506 | 1,502 | 1,502 | 1,515 | 1,502 | 44,600 |
| September 19, 2025 | 1,526 | 1,510 | 1,510 | 1,538 | 1,492 | 114,900 |
| September 18, 2025 | 1,531 | 1,526 | 1,526 | 1,534 | 1,523 | 57,300 |
| September 17, 2025 | 1,528 | 1,524 | 1,524 | 1,528 | 1,505 | 62,200 |
| September 16, 2025 | 1,512 | 1,533 | 1,533 | 1,536 | 1,506 | 62,200 |
| September 12, 2025 | 1,529 | 1,511 | 1,511 | 1,540 | 1,510 | 168,200 |
| September 11, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,502 | 67,900 |
| September 10, 2025 | 1,516 | 1,519 | 1,519 | 1,520 | 1,505 | 59,200 |
| September 09, 2025 | 1,519 | 1,505 | 1,505 | 1,524 | 1,500 | 97,300 |
| September 08, 2025 | 1,525 | 1,517 | 1,517 | 1,527 | 1,505 | 86,500 |
| September 05, 2025 | 1,500 | 1,523 | 1,523 | 1,524 | 1,488 | 110,200 |
| September 04, 2025 | 1,479 | 1,488 | 1,488 | 1,488 | 1,470 | 48,200 |
| September 03, 2025 | 1,470 | 1,474 | 1,474 | 1,498 | 1,462 | 106,400 |
| September 02, 2025 | 1,474 | 1,465 | 1,465 | 1,480 | 1,462 | 59,800 |
| September 01, 2025 | 1,481 | 1,465 | 1,465 | 1,481 | 1,460 | 93,700 |
| August 29, 2025 | 1,468 | 1,483 | 1,483 | 1,509 | 1,464 | 145,800 |
| August 28, 2025 | 1,432 | 1,468 | 1,468 | 1,468 | 1,426 | 95,100 |
| August 27, 2025 | 1,455 | 1,437 | 1,437 | 1,455 | 1,437 | 77,900 |
| August 26, 2025 | 1,436 | 1,456 | 1,456 | 1,458 | 1,423 | 84,900 |
| August 25, 2025 | 1,440 | 1,448 | 1,448 | 1,458 | 1,437 | 95,400 |
| August 22, 2025 | 1,425 | 1,425 | 1,425 | 1,446 | 1,418 | 110,600 |
| August 21, 2025 | 1,421 | 1,417 | 1,417 | 1,425 | 1,407 | 61,900 |
| August 20, 2025 | 1,430 | 1,421 | 1,421 | 1,433 | 1,418 | 76,800 |
| August 19, 2025 | 1,410 | 1,431 | 1,431 | 1,434 | 1,405 | 100,500 |
| August 18, 2025 | 1,395 | 1,404 | 1,404 | 1,409 | 1,388 | 198,500 |
| August 15, 2025 | 1,360 | 1,385 | 1,385 | 1,387 | 1,360 | 75,700 |
| August 14, 2025 | 1,396 | 1,363 | 1,363 | 1,398 | 1,357 | 113,000 |
| August 13, 2025 | 1,372 | 1,376 | 1,376 | 1,383 | 1,362 | 111,200 |
| August 12, 2025 | 1,316 | 1,353 | 1,353 | 1,354 | 1,316 | 185,300 |
| August 08, 2025 | 1,296 | 1,312 | 1,312 | 1,312 | 1,281 | 291,700 |
| August 07, 2025 | 1,321 | 1,295 | 1,295 | 1,351 | 1,293 | 622,700 |
| August 06, 2025 | 1,465 | 1,459 | 1,459 | 1,475 | 1,454 | 101,900 |
| August 05, 2025 | 1,440 | 1,458 | 1,458 | 1,467 | 1,439 | 69,300 |
| August 04, 2025 | 1,382 | 1,439 | 1,439 | 1,445 | 1,381 | 90,400 |
| August 01, 2025 | 1,423 | 1,431 | 1,431 | 1,454 | 1,423 | 75,000 |
| July 31, 2025 | 1,431 | 1,423 | 1,423 | 1,435 | 1,414 | 87,000 |
| July 30, 2025 | 1,424 | 1,426 | 1,426 | 1,437 | 1,417 | 64,400 |
| July 29, 2025 | 1,424 | 1,424 | 1,424 | 1,429 | 1,411 | 44,600 |