1,346.00
+4(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,342 | 1,346 | 1,346 | 1,351 | 1,340 | 28,200 |
| October 02, 2025 | 1,337 | 1,342 | 1,342 | 1,346 | 1,329 | 39,700 |
| October 01, 2025 | 1,352 | 1,333 | 1,333 | 1,352 | 1,318 | 60,400 |
| September 30, 2025 | 1,366 | 1,349 | 1,349 | 1,366 | 1,347 | 35,400 |
| September 29, 2025 | 1,380 | 1,366 | 1,366 | 1,380 | 1,357 | 43,800 |
| September 26, 2025 | 1,394 | 1,407 | 1,380 | 1,408 | 1,392 | 50,400 |
| September 25, 2025 | 1,400 | 1,398 | 1,371.17 | 1,400 | 1,389 | 39,600 |
| September 24, 2025 | 1,405 | 1,392 | 1,365.29 | 1,405 | 1,385 | 40,600 |
| September 22, 2025 | 1,395 | 1,398 | 1,371.17 | 1,404 | 1,393 | 21,800 |
| September 19, 2025 | 1,400 | 1,397 | 1,370.19 | 1,412 | 1,385 | 63,500 |
| September 18, 2025 | 1,389 | 1,391 | 1,364.31 | 1,400 | 1,378 | 45,100 |
| September 17, 2025 | 1,405 | 1,389 | 1,362.35 | 1,405 | 1,386 | 45,100 |
| September 16, 2025 | 1,393 | 1,399 | 1,399 | 1,403 | 1,380 | 34,700 |
| September 12, 2025 | 1,396 | 1,392 | 1,392 | 1,410 | 1,392 | 67,600 |
| September 11, 2025 | 1,394 | 1,401 | 1,401 | 1,401 | 1,381 | 27,900 |
| September 10, 2025 | 1,390 | 1,388 | 1,388 | 1,391 | 1,377 | 30,500 |
| September 09, 2025 | 1,397 | 1,382 | 1,382 | 1,405 | 1,374 | 49,500 |
| September 08, 2025 | 1,394 | 1,392 | 1,392 | 1,396 | 1,384 | 34,200 |
| September 05, 2025 | 1,376 | 1,389 | 1,389 | 1,393 | 1,368 | 52,900 |
| September 04, 2025 | 1,369 | 1,377 | 1,377 | 1,379 | 1,357 | 50,200 |
| September 03, 2025 | 1,379 | 1,358 | 1,358 | 1,383 | 1,356 | 64,900 |
| September 02, 2025 | 1,369 | 1,378 | 1,378 | 1,378 | 1,356 | 44,100 |
| September 01, 2025 | 1,368 | 1,363 | 1,363 | 1,379 | 1,355 | 76,100 |
| August 29, 2025 | 1,350 | 1,368 | 1,368 | 1,368 | 1,345 | 70,700 |
| August 28, 2025 | 1,355 | 1,347 | 1,347 | 1,357 | 1,324 | 87,700 |
| August 27, 2025 | 1,379 | 1,354 | 1,354 | 1,379 | 1,349 | 102,400 |
| August 26, 2025 | 1,406 | 1,380 | 1,380 | 1,406 | 1,380 | 34,200 |
| August 25, 2025 | 1,403 | 1,396 | 1,396 | 1,406 | 1,391 | 34,600 |
| August 22, 2025 | 1,391 | 1,400 | 1,400 | 1,401 | 1,383 | 34,900 |
| August 21, 2025 | 1,380 | 1,391 | 1,391 | 1,395 | 1,375 | 56,900 |
| August 20, 2025 | 1,370 | 1,374 | 1,374 | 1,377 | 1,361 | 40,700 |
| August 19, 2025 | 1,365 | 1,378 | 1,378 | 1,386 | 1,358 | 61,100 |
| August 18, 2025 | 1,362 | 1,367 | 1,366 | 1,374 | 1,360 | 35,100 |
| August 15, 2025 | 1,373 | 1,362 | 1,362 | 1,374 | 1,354 | 47,900 |
| August 14, 2025 | 1,368 | 1,369 | 1,369 | 1,389 | 1,365 | 48,300 |
| August 13, 2025 | 1,381 | 1,388 | 1,388 | 1,388 | 1,368 | 50,700 |
| August 12, 2025 | 1,396 | 1,380 | 1,380 | 1,400 | 1,370 | 109,600 |
| August 08, 2025 | 1,447 | 1,384 | 1,384 | 1,465 | 1,375 | 109,800 |
| August 07, 2025 | 1,451 | 1,446 | 1,446 | 1,453 | 1,437 | 53,700 |
| August 06, 2025 | 1,451 | 1,450 | 1,450 | 1,460 | 1,449 | 56,200 |
| August 05, 2025 | 1,441 | 1,446 | 1,446 | 1,453 | 1,437 | 80,800 |
| August 04, 2025 | 1,442 | 1,441 | 1,441 | 1,450 | 1,428 | 70,100 |
| August 01, 2025 | 1,463 | 1,462 | 1,462 | 1,465 | 1,449 | 68,400 |
| July 31, 2025 | 1,445 | 1,459 | 1,459 | 1,462 | 1,445 | 51,900 |
| July 30, 2025 | 1,446 | 1,443 | 1,443 | 1,452 | 1,425 | 54,100 |
| July 29, 2025 | 1,422 | 1,446 | 1,446 | 1,454 | 1,422 | 71,800 |
| July 28, 2025 | 1,447 | 1,444 | 1,444 | 1,449 | 1,424 | 50,000 |
| July 25, 2025 | 1,440 | 1,444 | 1,444 | 1,446 | 1,418 | 58,900 |
| July 24, 2025 | 1,411 | 1,435 | 1,435 | 1,435 | 1,407 | 72,700 |
| July 23, 2025 | 1,412 | 1,411 | 1,411 | 1,413 | 1,390 | 90,000 |
| July 22, 2025 | 1,410 | 1,402 | 1,402 | 1,417 | 1,392 | 47,700 |
| July 18, 2025 | 1,435 | 1,410 | 1,410 | 1,443 | 1,403 | 70,600 |
| July 17, 2025 | 1,377 | 1,433 | 1,433 | 1,433 | 1,376 | 140,000 |
| July 16, 2025 | 1,380 | 1,377 | 1,377 | 1,394 | 1,373 | 39,800 |
| July 15, 2025 | 1,375 | 1,380 | 1,380 | 1,384 | 1,368 | 36,800 |
| July 14, 2025 | 1,375 | 1,376 | 1,376 | 1,380 | 1,358 | 88,800 |
| July 11, 2025 | 1,377 | 1,379 | 1,379 | 1,394 | 1,371 | 83,200 |
| July 10, 2025 | 1,388 | 1,361 | 1,361 | 1,388 | 1,359 | 85,700 |
| July 09, 2025 | 1,383 | 1,388 | 1,388 | 1,405 | 1,381 | 58,200 |
| July 08, 2025 | 1,355 | 1,375 | 1,375 | 1,389 | 1,355 | 49,100 |