1,204.00
+18(+1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,197 | 1,186 | 1,186 | 1,202 | 1,182 | 127,700 |
| October 16, 2025 | 1,200 | 1,196 | 1,196 | 1,208 | 1,188 | 115,000 |
| October 15, 2025 | 1,183 | 1,186 | 1,186 | 1,188 | 1,173 | 163,600 |
| October 14, 2025 | 1,162 | 1,166 | 1,166 | 1,181 | 1,156 | 147,000 |
| October 10, 2025 | 1,192 | 1,189 | 1,189 | 1,201 | 1,182 | 139,500 |
| October 09, 2025 | 1,208 | 1,215 | 1,215 | 1,216 | 1,198 | 97,300 |
| October 08, 2025 | 1,217 | 1,208 | 1,208 | 1,225 | 1,201 | 133,500 |
| October 07, 2025 | 1,215 | 1,221 | 1,221 | 1,231 | 1,214 | 119,300 |
| October 06, 2025 | 1,232 | 1,215 | 1,215 | 1,236 | 1,212 | 173,800 |
| October 03, 2025 | 1,177 | 1,202 | 1,202 | 1,203 | 1,175 | 127,300 |
| October 02, 2025 | 1,178 | 1,174 | 1,174 | 1,189 | 1,160 | 155,200 |
| October 01, 2025 | 1,205 | 1,178 | 1,178 | 1,210 | 1,163 | 210,800 |
| September 30, 2025 | 1,205 | 1,217 | 1,217 | 1,224 | 1,200 | 172,500 |
| September 29, 2025 | 1,196 | 1,215 | 1,215 | 1,232 | 1,187 | 168,900 |
| September 26, 2025 | 1,215 | 1,231 | 1,206 | 1,232 | 1,214.5 | 326,000 |
| September 25, 2025 | 1,213 | 1,215 | 1,190.32 | 1,219 | 1,207.5 | 260,000 |
| September 24, 2025 | 1,215.5 | 1,207.5 | 1,182.98 | 1,217.5 | 1,207.5 | 266,400 |
| September 22, 2025 | 1,215 | 1,215.5 | 1,190.81 | 1,224.5 | 1,212 | 273,200 |
| September 19, 2025 | 1,225 | 1,225 | 1,200.12 | 1,233.5 | 1,208.5 | 595,600 |
| September 18, 2025 | 1,223 | 1,222.5 | 1,197.67 | 1,229.5 | 1,214.5 | 278,800 |
| September 17, 2025 | 1,228 | 1,222.5 | 1,197.67 | 1,234 | 1,219 | 348,800 |
| September 16, 2025 | 1,216 | 1,228 | 1,203.06 | 1,233 | 1,212.5 | 300,000 |
| September 12, 2025 | 1,227 | 1,216 | 1,191.3 | 1,232 | 1,213.5 | 278,800 |
| September 11, 2025 | 1,220 | 1,228.5 | 1,203.55 | 1,230.5 | 1,216.5 | 393,200 |
| September 10, 2025 | 1,222.5 | 1,214 | 1,189.34 | 1,226.5 | 1,210 | 272,800 |
| September 09, 2025 | 1,226.5 | 1,222 | 1,197.18 | 1,234.5 | 1,216.5 | 319,600 |
| September 08, 2025 | 1,224 | 1,219 | 1,194.24 | 1,229 | 1,210 | 259,200 |
| September 05, 2025 | 1,209 | 1,221 | 1,196.2 | 1,221 | 1,203.5 | 345,600 |
| September 04, 2025 | 1,197.5 | 1,197 | 1,172.69 | 1,205 | 1,185.5 | 254,000 |
| September 03, 2025 | 1,179 | 1,198 | 1,173.67 | 1,208.5 | 1,179 | 496,000 |
| September 02, 2025 | 1,171 | 1,179 | 1,155.05 | 1,183.5 | 1,171 | 233,200 |
| September 01, 2025 | 1,178.5 | 1,170.5 | 1,146.73 | 1,185 | 1,165.5 | 254,400 |
| August 29, 2025 | 1,175 | 1,186.5 | 1,162.4 | 1,192 | 1,175 | 353,200 |
| August 28, 2025 | 1,166 | 1,175.5 | 1,151.63 | 1,184 | 1,165 | 168,800 |
| August 27, 2025 | 1,144 | 1,166 | 1,142.32 | 1,171 | 1,142 | 216,000 |
| August 26, 2025 | 1,160 | 1,146 | 1,122.72 | 1,164 | 1,146 | 250,600 |
| August 25, 2025 | 1,155 | 1,161 | 1,137.42 | 1,164.5 | 1,150 | 177,400 |
| August 22, 2025 | 1,150 | 1,150 | 1,126.64 | 1,155 | 1,141.5 | 309,600 |
| August 21, 2025 | 1,144 | 1,144 | 1,120.77 | 1,151 | 1,134.5 | 173,000 |
| August 20, 2025 | 1,140 | 1,144 | 1,120.77 | 1,151 | 1,138 | 109,400 |
| August 19, 2025 | 1,126.5 | 1,145 | 1,121.75 | 1,145.5 | 1,123.5 | 142,600 |
| August 18, 2025 | 1,125 | 1,134 | 1,110.97 | 1,141 | 1,125 | 136,000 |
| August 15, 2025 | 1,123.5 | 1,123 | 1,100.19 | 1,127.5 | 1,116.5 | 104,000 |
| August 14, 2025 | 1,124 | 1,123.5 | 1,100.68 | 1,129.5 | 1,109 | 171,800 |
| August 13, 2025 | 1,118.5 | 1,130 | 1,107.05 | 1,136 | 1,117.5 | 224,200 |
| August 12, 2025 | 1,111.5 | 1,106.5 | 1,084.03 | 1,130.5 | 1,102 | 282,200 |
| August 08, 2025 | 1,088 | 1,111 | 1,088.44 | 1,115.5 | 1,086.5 | 293,400 |
| August 07, 2025 | 1,090 | 1,095.5 | 1,073.25 | 1,102.5 | 1,090 | 133,800 |
| August 06, 2025 | 1,088 | 1,091.5 | 1,069.33 | 1,097.5 | 1,087 | 126,600 |
| August 05, 2025 | 1,070 | 1,080 | 1,058.07 | 1,088.5 | 1,062.5 | 166,600 |
| August 04, 2025 | 1,070 | 1,077 | 1,055.13 | 1,079 | 1,061.5 | 166,200 |
| August 01, 2025 | 1,068 | 1,083.5 | 1,061.49 | 1,083.5 | 1,068 | 198,400 |
| July 31, 2025 | 1,056.5 | 1,060.5 | 1,038.96 | 1,064 | 1,054.5 | 141,800 |
| July 30, 2025 | 1,044.5 | 1,056.5 | 1,035.04 | 1,059 | 1,043.5 | 128,800 |
| July 29, 2025 | 1,060 | 1,056.5 | 1,035.04 | 1,061.5 | 1,051.5 | 116,600 |
| July 28, 2025 | 1,064.5 | 1,060 | 1,038.47 | 1,073.5 | 1,058 | 128,400 |
| July 25, 2025 | 1,068 | 1,058 | 1,036.51 | 1,068 | 1,050.5 | 188,600 |
| July 24, 2025 | 1,064.5 | 1,068 | 1,046.31 | 1,074.5 | 1,060.5 | 185,400 |
| July 23, 2025 | 1,032 | 1,057 | 1,035.53 | 1,060 | 1,031 | 266,000 |
| July 22, 2025 | 1,021.5 | 1,019.5 | 998.79 | 1,032.5 | 1,017 | 129,000 |