1,086.00
+10(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,091 | 1,076 | 1,076 | 1,091 | 1,075 | 6,100 |
| October 29, 2025 | 1,077 | 1,072 | 1,072 | 1,084 | 1,071 | 2,800 |
| October 28, 2025 | 1,074 | 1,077 | 1,077 | 1,079 | 1,074 | 1,700 |
| October 27, 2025 | 1,089 | 1,084 | 1,084 | 1,089 | 1,068 | 3,400 |
| October 24, 2025 | 1,075 | 1,066 | 1,066 | 1,075 | 1,066 | 2,200 |
| October 23, 2025 | 1,069 | 1,068 | 1,068 | 1,072 | 1,050 | 3,000 |
| October 22, 2025 | 1,064 | 1,067 | 1,067 | 1,069 | 1,062 | 5,000 |
| October 21, 2025 | 1,069 | 1,063 | 1,063 | 1,069 | 1,055 | 900 |
| October 20, 2025 | 1,058 | 1,055 | 1,055 | 1,058 | 1,041 | 5,300 |
| October 17, 2025 | 1,058 | 1,040 | 1,040 | 1,058 | 1,037 | 2,700 |
| October 16, 2025 | 1,068 | 1,058 | 1,058 | 1,068 | 1,049 | 7,100 |
| October 15, 2025 | 1,036 | 1,049 | 1,049 | 1,059 | 1,035 | 5,600 |
| October 14, 2025 | 1,025 | 1,040 | 1,040 | 1,050 | 1,021 | 10,400 |
| October 10, 2025 | 1,065 | 1,039 | 1,039 | 1,065 | 1,038 | 10,500 |
| October 09, 2025 | 1,074 | 1,065 | 1,065 | 1,079 | 1,058 | 11,000 |
| October 08, 2025 | 1,030 | 1,044 | 1,044 | 1,049 | 1,028 | 5,300 |
| October 07, 2025 | 1,062 | 1,048 | 1,048 | 1,070 | 1,032 | 8,500 |
| October 06, 2025 | 1,079 | 1,065 | 1,065 | 1,079 | 1,052 | 8,300 |
| October 03, 2025 | 1,040 | 1,049 | 1,049 | 1,055 | 1,040 | 3,800 |
| October 02, 2025 | 1,041 | 1,041 | 1,041 | 1,056 | 1,040 | 3,600 |
| October 01, 2025 | 1,100 | 1,033 | 1,033 | 1,100 | 1,025 | 17,200 |
| September 30, 2025 | 1,045 | 1,087 | 1,087 | 1,120 | 1,037 | 9,600 |
| September 29, 2025 | 1,042 | 1,048 | 1,048 | 1,061 | 1,037 | 4,800 |
| September 26, 2025 | 1,051 | 1,045 | 1,045 | 1,055 | 1,037 | 3,800 |
| September 25, 2025 | 1,037 | 1,040 | 1,040 | 1,047 | 1,037 | 7,900 |
| September 24, 2025 | 1,045 | 1,037 | 1,037 | 1,065 | 1,030 | 10,100 |
| September 22, 2025 | 1,022 | 1,048 | 1,048 | 1,097 | 1,022 | 20,200 |
| September 19, 2025 | 1,055 | 1,022 | 1,022 | 1,055 | 1,011 | 19,000 |
| September 18, 2025 | 1,073 | 1,055 | 1,055 | 1,078 | 1,053 | 16,500 |
| September 17, 2025 | 1,085 | 1,074 | 1,074 | 1,085 | 1,071 | 16,500 |
| September 16, 2025 | 1,110 | 1,085 | 1,085 | 1,111 | 1,070 | 11,800 |
| September 12, 2025 | 1,100 | 1,108 | 1,108 | 1,108 | 1,099 | 1,800 |
| September 11, 2025 | 1,120 | 1,103 | 1,103 | 1,120 | 1,102 | 8,200 |
| September 10, 2025 | 1,101 | 1,120 | 1,120 | 1,120 | 1,098 | 10,600 |
| September 09, 2025 | 1,100 | 1,089 | 1,089 | 1,107 | 1,089 | 3,300 |
| September 08, 2025 | 1,080 | 1,095 | 1,095 | 1,100 | 1,080 | 5,800 |
| September 05, 2025 | 1,083 | 1,080 | 1,080 | 1,095 | 1,080 | 6,500 |
| September 04, 2025 | 1,090 | 1,079 | 1,079 | 1,090 | 1,050 | 10,200 |
| September 03, 2025 | 1,105 | 1,096 | 1,096 | 1,105 | 1,096 | 2,500 |
| September 02, 2025 | 1,085 | 1,105 | 1,105 | 1,108 | 1,080 | 15,800 |
| September 01, 2025 | 1,093 | 1,087 | 1,087 | 1,102 | 1,087 | 3,400 |
| August 29, 2025 | 1,085 | 1,092 | 1,092 | 1,092 | 1,081 | 7,100 |
| August 28, 2025 | 1,076 | 1,082 | 1,082 | 1,087 | 1,070 | 6,100 |
| August 27, 2025 | 1,066 | 1,076 | 1,076 | 1,078 | 1,047 | 7,000 |
| August 26, 2025 | 1,086 | 1,066 | 1,066 | 1,086 | 1,060 | 5,800 |
| August 25, 2025 | 1,100 | 1,086 | 1,086 | 1,100 | 1,078 | 6,000 |
| August 22, 2025 | 1,050 | 1,070 | 1,070 | 1,070 | 1,048 | 17,000 |
| August 21, 2025 | 1,019 | 1,042 | 1,042 | 1,049 | 1,019 | 6,400 |
| August 20, 2025 | 1,025 | 1,019 | 1,019 | 1,038 | 1,009 | 16,100 |
| August 19, 2025 | 1,031 | 1,025 | 1,025 | 1,031 | 1,018 | 4,100 |
| August 18, 2025 | 984 | 1,031 | 1,031 | 1,031 | 984 | 26,100 |
| August 15, 2025 | 984 | 984 | 984 | 985 | 979 | 6,900 |
| August 14, 2025 | 990 | 983 | 983 | 990 | 981 | 3,300 |
| August 13, 2025 | 995 | 992 | 992 | 996 | 965 | 14,500 |
| August 12, 2025 | 999 | 993 | 993 | 999 | 957 | 38,500 |
| August 08, 2025 | 915 | 915 | 915 | 927 | 908 | 11,800 |
| August 07, 2025 | 915 | 915 | 915 | 917 | 905 | 3,500 |
| August 06, 2025 | 901 | 910 | 910 | 910 | 901 | 2,600 |
| August 05, 2025 | 904 | 893 | 893 | 904 | 893 | 1,300 |
| August 04, 2025 | 880 | 889 | 889 | 893 | 880 | 4,200 |