1,075.00
+4(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 1,077 | 1,071 | 1,071 | 1,080 | 1,062 | 79,900 |
| October 21, 2025 | 1,078 | 1,075 | 1,075 | 1,084 | 1,066 | 208,800 |
| October 20, 2025 | 1,060 | 1,066 | 1,066 | 1,069 | 1,047 | 120,100 |
| October 17, 2025 | 1,046 | 1,042 | 1,042 | 1,051 | 1,036 | 123,600 |
| October 16, 2025 | 1,046 | 1,054 | 1,054 | 1,054 | 1,044 | 84,100 |
| October 15, 2025 | 1,024 | 1,043 | 1,043 | 1,043 | 1,022 | 82,100 |
| October 14, 2025 | 1,019 | 1,009 | 1,009 | 1,029 | 1,005 | 154,800 |
| October 10, 2025 | 1,065 | 1,033 | 1,033 | 1,066 | 1,027 | 138,100 |
| October 09, 2025 | 1,045 | 1,075 | 1,075 | 1,075 | 1,039 | 101,400 |
| October 08, 2025 | 1,045 | 1,045 | 1,045 | 1,059 | 1,043 | 82,300 |
| October 07, 2025 | 1,050 | 1,044 | 1,044 | 1,057 | 1,044 | 63,600 |
| October 06, 2025 | 1,055 | 1,052 | 1,052 | 1,068 | 1,049 | 123,500 |
| October 03, 2025 | 1,030 | 1,030 | 1,030 | 1,047 | 1,027 | 90,300 |
| October 02, 2025 | 1,026 | 1,036 | 1,036 | 1,040 | 1,022 | 103,100 |
| October 01, 2025 | 1,051 | 1,027 | 1,027 | 1,056 | 1,022 | 151,100 |
| September 30, 2025 | 1,055 | 1,058 | 1,058 | 1,064 | 1,048 | 124,300 |
| September 29, 2025 | 1,082 | 1,060 | 1,060 | 1,082 | 1,060 | 197,400 |
| September 26, 2025 | 1,085 | 1,098 | 1,098 | 1,109 | 1,078 | 219,700 |
| September 25, 2025 | 1,062 | 1,080 | 1,080 | 1,080 | 1,060 | 112,000 |
| September 24, 2025 | 1,062 | 1,060 | 1,060 | 1,065 | 1,052 | 150,600 |
| September 22, 2025 | 1,059 | 1,066 | 1,066 | 1,073 | 1,058 | 171,900 |
| September 19, 2025 | 1,098 | 1,059 | 1,059 | 1,105 | 1,057 | 189,300 |
| September 18, 2025 | 1,075 | 1,089 | 1,089 | 1,110 | 1,065 | 269,300 |
| September 17, 2025 | 1,069 | 1,076 | 1,076 | 1,078 | 1,054 | 85,900 |
| September 16, 2025 | 1,057 | 1,070 | 1,070 | 1,079 | 1,056 | 175,600 |
| September 12, 2025 | 1,077 | 1,055 | 1,055 | 1,081 | 1,055 | 90,100 |
| September 11, 2025 | 1,068 | 1,076 | 1,076 | 1,076 | 1,063 | 68,000 |
| September 10, 2025 | 1,062 | 1,064 | 1,064 | 1,070 | 1,051 | 91,600 |
| September 09, 2025 | 1,084 | 1,065 | 1,065 | 1,090 | 1,065 | 88,600 |
| September 08, 2025 | 1,088 | 1,078 | 1,078 | 1,092 | 1,075 | 107,300 |
| September 05, 2025 | 1,075 | 1,071 | 1,071 | 1,086 | 1,068 | 84,700 |
| September 04, 2025 | 1,070 | 1,070 | 1,070 | 1,079 | 1,063 | 77,600 |
| September 03, 2025 | 1,071 | 1,070 | 1,070 | 1,088 | 1,066 | 104,800 |
| September 02, 2025 | 1,074 | 1,081 | 1,081 | 1,093 | 1,073 | 123,800 |
| September 01, 2025 | 1,063 | 1,064 | 1,064 | 1,074 | 1,055 | 146,200 |
| August 29, 2025 | 1,088 | 1,076 | 1,076 | 1,088 | 1,076 | 125,300 |
| August 28, 2025 | 1,086 | 1,094 | 1,094 | 1,102 | 1,079 | 121,200 |
| August 27, 2025 | 1,116 | 1,087 | 1,087 | 1,117 | 1,087 | 142,900 |
| August 26, 2025 | 1,117 | 1,120 | 1,120 | 1,128 | 1,116 | 129,100 |
| August 25, 2025 | 1,112 | 1,124 | 1,124 | 1,139 | 1,112 | 145,700 |
| August 22, 2025 | 1,102 | 1,112 | 1,112 | 1,124 | 1,091 | 145,400 |
| August 21, 2025 | 1,097 | 1,097 | 1,097 | 1,105 | 1,092 | 114,600 |
| August 20, 2025 | 1,128 | 1,092 | 1,092 | 1,142 | 1,092 | 158,200 |
| August 19, 2025 | 1,129 | 1,118 | 1,118 | 1,129 | 1,108 | 115,300 |
| August 18, 2025 | 1,136 | 1,130 | 1,130 | 1,137 | 1,117 | 168,600 |
| August 15, 2025 | 1,151 | 1,142 | 1,142 | 1,152 | 1,130 | 160,200 |
| August 14, 2025 | 1,140 | 1,148 | 1,148 | 1,160 | 1,133 | 191,100 |
| August 13, 2025 | 1,118 | 1,140 | 1,140 | 1,149 | 1,118 | 222,900 |
| August 12, 2025 | 1,115 | 1,112 | 1,112 | 1,135 | 1,110 | 226,700 |
| August 08, 2025 | 1,112 | 1,114 | 1,114 | 1,120 | 1,105 | 155,100 |
| August 07, 2025 | 1,116 | 1,114 | 1,114 | 1,125 | 1,103 | 171,800 |
| August 06, 2025 | 1,110 | 1,128 | 1,128 | 1,137 | 1,102 | 196,500 |
| August 05, 2025 | 1,089 | 1,101 | 1,101 | 1,115 | 1,075 | 195,800 |
| August 04, 2025 | 1,111 | 1,090 | 1,090 | 1,117 | 1,080 | 429,800 |
| August 01, 2025 | 1,124 | 1,146 | 1,146 | 1,146 | 1,093 | 673,600 |
| July 31, 2025 | 1,054 | 1,064 | 1,064 | 1,065 | 1,046 | 172,600 |
| July 30, 2025 | 1,060 | 1,049 | 1,049 | 1,065 | 1,048 | 140,600 |
| July 29, 2025 | 1,062 | 1,059 | 1,059 | 1,066 | 1,048 | 122,000 |
| July 28, 2025 | 1,043 | 1,065 | 1,065 | 1,066 | 1,043 | 97,900 |
| July 25, 2025 | 1,045 | 1,043 | 1,043 | 1,055 | 1,036 | 100,900 |