1,220.00
+11(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,215 | 1,220 | 1,220 | 1,228 | 1,213 | 60,000 |
| October 17, 2025 | 1,204 | 1,209 | 1,209 | 1,211 | 1,201 | 58,600 |
| October 16, 2025 | 1,214 | 1,210 | 1,210 | 1,217 | 1,204 | 61,700 |
| October 15, 2025 | 1,198 | 1,209 | 1,209 | 1,212 | 1,196 | 75,500 |
| October 14, 2025 | 1,202 | 1,184 | 1,184 | 1,216 | 1,175 | 138,200 |
| October 10, 2025 | 1,249 | 1,212 | 1,212 | 1,249 | 1,208 | 170,400 |
| October 09, 2025 | 1,231 | 1,259 | 1,259 | 1,259 | 1,228 | 126,400 |
| October 08, 2025 | 1,222 | 1,218 | 1,218 | 1,228 | 1,213 | 64,700 |
| October 07, 2025 | 1,224 | 1,216 | 1,216 | 1,227 | 1,208 | 89,500 |
| October 06, 2025 | 1,213 | 1,219 | 1,219 | 1,224 | 1,205 | 191,300 |
| October 03, 2025 | 1,182 | 1,183 | 1,183 | 1,191 | 1,177 | 53,000 |
| October 02, 2025 | 1,176 | 1,181 | 1,181 | 1,189 | 1,166 | 81,900 |
| October 01, 2025 | 1,194 | 1,178 | 1,178 | 1,195 | 1,165 | 115,800 |
| September 30, 2025 | 1,191 | 1,200 | 1,200 | 1,206 | 1,185 | 131,200 |
| September 29, 2025 | 1,215 | 1,198 | 1,198 | 1,215 | 1,194 | 62,600 |
| September 26, 2025 | 1,219 | 1,218 | 1,218 | 1,224 | 1,212 | 101,000 |
| September 25, 2025 | 1,222 | 1,217 | 1,217 | 1,228 | 1,212 | 72,400 |
| September 24, 2025 | 1,241 | 1,222 | 1,222 | 1,251 | 1,219 | 110,900 |
| September 22, 2025 | 1,205 | 1,247 | 1,247 | 1,247 | 1,197 | 183,800 |
| September 19, 2025 | 1,268 | 1,198 | 1,198 | 1,280 | 1,161 | 554,900 |
| September 18, 2025 | 1,266 | 1,275 | 1,275 | 1,280 | 1,264 | 149,100 |
| September 17, 2025 | 1,265 | 1,263 | 1,263 | 1,274 | 1,251 | 149,100 |
| September 16, 2025 | 1,259 | 1,270 | 1,270 | 1,276 | 1,259 | 113,700 |
| September 12, 2025 | 1,249 | 1,251 | 1,251 | 1,257 | 1,245 | 104,900 |
| September 11, 2025 | 1,249 | 1,251 | 1,251 | 1,257 | 1,245 | 104,900 |
| September 10, 2025 | 1,235 | 1,229 | 1,229 | 1,235 | 1,222 | 40,000 |
| September 09, 2025 | 1,245 | 1,231 | 1,231 | 1,249 | 1,227 | 51,900 |
| September 08, 2025 | 1,232 | 1,240 | 1,240 | 1,241 | 1,230 | 56,400 |
| September 05, 2025 | 1,214 | 1,225 | 1,225 | 1,229 | 1,211 | 59,000 |
| September 04, 2025 | 1,201 | 1,208 | 1,208 | 1,216 | 1,193 | 64,800 |
| September 03, 2025 | 1,210 | 1,198 | 1,198 | 1,215 | 1,183 | 178,300 |
| September 02, 2025 | 1,214 | 1,212 | 1,212 | 1,223 | 1,212 | 49,300 |
| September 01, 2025 | 1,230 | 1,209 | 1,209 | 1,230 | 1,206 | 55,000 |
| August 29, 2025 | 1,220 | 1,231 | 1,231 | 1,237 | 1,220 | 58,500 |
| August 28, 2025 | 1,212 | 1,220 | 1,220 | 1,226 | 1,212 | 78,700 |
| August 27, 2025 | 1,210 | 1,218 | 1,218 | 1,234 | 1,204 | 92,900 |
| August 26, 2025 | 1,233 | 1,215 | 1,215 | 1,238 | 1,215 | 71,200 |
| August 25, 2025 | 1,220 | 1,233 | 1,233 | 1,235 | 1,217 | 74,600 |
| August 22, 2025 | 1,230 | 1,220 | 1,220 | 1,230 | 1,216 | 41,600 |
| August 21, 2025 | 1,232 | 1,228 | 1,228 | 1,233 | 1,224 | 60,000 |
| August 20, 2025 | 1,226 | 1,237 | 1,237 | 1,239 | 1,225 | 88,100 |
| August 19, 2025 | 1,234 | 1,230 | 1,230 | 1,236 | 1,227 | 49,600 |
| August 18, 2025 | 1,224 | 1,234 | 1,234 | 1,238 | 1,217 | 71,500 |
| August 15, 2025 | 1,218 | 1,217 | 1,217 | 1,222 | 1,203 | 106,200 |
| August 14, 2025 | 1,212 | 1,218 | 1,218 | 1,221 | 1,211 | 59,400 |
| August 13, 2025 | 1,217 | 1,212 | 1,212 | 1,222 | 1,210 | 65,200 |
| August 12, 2025 | 1,207 | 1,212 | 1,212 | 1,221 | 1,205 | 104,300 |
| August 08, 2025 | 1,199 | 1,207 | 1,207 | 1,214 | 1,198 | 44,400 |
| August 07, 2025 | 1,192 | 1,199 | 1,199 | 1,202 | 1,187 | 52,400 |
| August 06, 2025 | 1,178 | 1,192 | 1,192 | 1,199 | 1,175 | 52,000 |
| August 05, 2025 | 1,185 | 1,177 | 1,177 | 1,185 | 1,175 | 37,100 |
| August 04, 2025 | 1,162 | 1,179 | 1,179 | 1,184 | 1,160 | 46,800 |
| August 01, 2025 | 1,170 | 1,180 | 1,180 | 1,189 | 1,170 | 72,100 |
| July 31, 2025 | 1,162 | 1,172 | 1,172 | 1,183 | 1,160 | 78,300 |
| July 30, 2025 | 1,160 | 1,162 | 1,162 | 1,175 | 1,160 | 129,700 |
| July 29, 2025 | 1,131 | 1,142 | 1,142 | 1,145 | 1,131 | 43,100 |
| July 28, 2025 | 1,143 | 1,144 | 1,144 | 1,152 | 1,139 | 67,000 |
| July 25, 2025 | 1,132 | 1,138 | 1,138 | 1,138 | 1,122 | 73,200 |
| July 24, 2025 | 1,120 | 1,130 | 1,130 | 1,132 | 1,113 | 75,000 |
| July 23, 2025 | 1,104 | 1,112 | 1,112 | 1,120 | 1,098 | 99,500 |