1,334.00
+10(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,321 | 1,334 | 1,334 | 1,339 | 1,321 | 70,600 |
| October 02, 2025 | 1,322 | 1,324 | 1,324 | 1,329 | 1,308 | 83,200 |
| October 01, 2025 | 1,367 | 1,321 | 1,321 | 1,368 | 1,319 | 164,400 |
| September 30, 2025 | 1,387 | 1,367 | 1,367 | 1,387 | 1,365 | 114,700 |
| September 29, 2025 | 1,374 | 1,361 | 1,361 | 1,374 | 1,360 | 107,100 |
| September 26, 2025 | 1,382 | 1,409 | 1,379 | 1,409 | 1,382 | 99,300 |
| September 25, 2025 | 1,377 | 1,381 | 1,351.6 | 1,385 | 1,375 | 63,100 |
| September 24, 2025 | 1,386 | 1,377 | 1,347.68 | 1,392 | 1,377 | 119,100 |
| September 22, 2025 | 1,387 | 1,384 | 1,354.53 | 1,396 | 1,384 | 70,600 |
| September 19, 2025 | 1,391 | 1,387 | 1,387 | 1,401 | 1,376 | 782,200 |
| September 18, 2025 | 1,397 | 1,391 | 1,391 | 1,397 | 1,378 | 96,300 |
| September 17, 2025 | 1,397 | 1,391 | 1,391 | 1,397 | 1,378 | 120,900 |
| September 16, 2025 | 1,388 | 1,400 | 1,400 | 1,406 | 1,373 | 120,900 |
| September 12, 2025 | 1,379 | 1,381 | 1,381 | 1,387 | 1,376 | 101,900 |
| September 11, 2025 | 1,376 | 1,373 | 1,373 | 1,380 | 1,367 | 74,100 |
| September 10, 2025 | 1,362 | 1,376 | 1,376 | 1,386 | 1,362 | 130,100 |
| September 09, 2025 | 1,375 | 1,362 | 1,362 | 1,382 | 1,360 | 112,400 |
| September 08, 2025 | 1,370 | 1,369 | 1,369 | 1,376 | 1,366 | 96,200 |
| September 05, 2025 | 1,350 | 1,357 | 1,357 | 1,361 | 1,348 | 89,700 |
| September 04, 2025 | 1,356 | 1,350 | 1,350 | 1,356 | 1,343 | 89,600 |
| September 03, 2025 | 1,352 | 1,345 | 1,345 | 1,353 | 1,333 | 157,800 |
| September 02, 2025 | 1,335 | 1,347 | 1,347 | 1,351 | 1,331 | 103,400 |
| September 01, 2025 | 1,326 | 1,333 | 1,333 | 1,337 | 1,322 | 85,500 |
| August 29, 2025 | 1,322 | 1,326 | 1,326 | 1,330 | 1,319 | 70,000 |
| August 28, 2025 | 1,313 | 1,322 | 1,322 | 1,324 | 1,313 | 72,100 |
| August 27, 2025 | 1,310 | 1,317 | 1,317 | 1,317 | 1,308 | 100,300 |
| August 26, 2025 | 1,317 | 1,306 | 1,306 | 1,320 | 1,306 | 217,400 |
| August 25, 2025 | 1,325 | 1,322 | 1,322 | 1,329 | 1,316 | 132,100 |
| August 22, 2025 | 1,313 | 1,319 | 1,319 | 1,319 | 1,306 | 74,700 |
| August 21, 2025 | 1,321 | 1,311 | 1,311 | 1,323 | 1,311 | 112,900 |
| August 20, 2025 | 1,344 | 1,320 | 1,320 | 1,344 | 1,319 | 159,100 |
| August 19, 2025 | 1,358 | 1,344 | 1,344 | 1,361 | 1,334 | 167,100 |
| August 18, 2025 | 1,323 | 1,359 | 1,359 | 1,362 | 1,320 | 273,800 |
| August 15, 2025 | 1,317 | 1,318 | 1,318 | 1,320 | 1,307 | 86,600 |
| August 14, 2025 | 1,330 | 1,310 | 1,310 | 1,330 | 1,310 | 133,700 |
| August 13, 2025 | 1,330 | 1,333 | 1,333 | 1,340 | 1,322 | 140,500 |
| August 12, 2025 | 1,333 | 1,330 | 1,330 | 1,336 | 1,325 | 159,300 |
| August 08, 2025 | 1,321 | 1,328 | 1,328 | 1,329 | 1,316 | 144,300 |
| August 07, 2025 | 1,316 | 1,314 | 1,314 | 1,323 | 1,309 | 102,800 |
| August 06, 2025 | 1,306 | 1,315 | 1,315 | 1,315 | 1,301 | 93,900 |
| August 05, 2025 | 1,303 | 1,302 | 1,302 | 1,308 | 1,294 | 130,600 |
| August 04, 2025 | 1,292 | 1,299 | 1,299 | 1,300 | 1,285 | 178,800 |
| August 01, 2025 | 1,302 | 1,303 | 1,303 | 1,314 | 1,298 | 183,300 |
| July 31, 2025 | 1,285 | 1,293 | 1,293 | 1,330 | 1,282 | 462,700 |
| July 30, 2025 | 1,364 | 1,363 | 1,363 | 1,375 | 1,355 | 120,700 |
| July 29, 2025 | 1,358 | 1,353 | 1,353 | 1,383 | 1,353 | 162,300 |
| July 28, 2025 | 1,390 | 1,360 | 1,360 | 1,394 | 1,354 | 111,300 |
| July 25, 2025 | 1,381 | 1,396 | 1,396 | 1,397 | 1,376 | 109,100 |
| July 24, 2025 | 1,371 | 1,377 | 1,377 | 1,383 | 1,362 | 103,900 |
| July 23, 2025 | 1,354 | 1,371 | 1,371 | 1,372 | 1,349 | 152,600 |
| July 22, 2025 | 1,330 | 1,342 | 1,342 | 1,350 | 1,330 | 95,000 |
| July 18, 2025 | 1,346 | 1,330 | 1,330 | 1,349 | 1,330 | 80,500 |
| July 17, 2025 | 1,345 | 1,342 | 1,342 | 1,346 | 1,333 | 78,700 |
| July 16, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,341 | 96,500 |
| July 15, 2025 | 1,360 | 1,355 | 1,355 | 1,375 | 1,353 | 98,900 |
| July 14, 2025 | 1,345 | 1,353 | 1,353 | 1,357 | 1,336 | 102,500 |
| July 11, 2025 | 1,360 | 1,360 | 1,360 | 1,370 | 1,357 | 106,700 |
| July 10, 2025 | 1,350 | 1,357 | 1,357 | 1,357 | 1,340 | 111,000 |
| July 09, 2025 | 1,334 | 1,350 | 1,350 | 1,351 | 1,329 | 132,400 |
| July 08, 2025 | 1,329 | 1,333 | 1,333 | 1,334 | 1,319 | 99,500 |