1,130.00
+7(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,125 | 1,130 | 1,130 | 1,185 | 1,125 | 2,900 |
| October 02, 2025 | 1,169 | 1,123 | 1,123 | 1,169 | 1,123 | 1,100 |
| October 01, 2025 | 1,179 | 1,169 | 1,169 | 1,179 | 1,169 | 500 |
| September 30, 2025 | 1,207 | 1,209 | 1,209 | 1,225 | 1,177 | 1,700 |
| September 29, 2025 | 1,210 | 1,230 | 1,230 | 1,230 | 1,210 | 800 |
| September 26, 2025 | 1,235 | 1,227 | 1,227 | 1,236 | 1,226 | 1,600 |
| September 25, 2025 | 1,229 | 1,235 | 1,235 | 1,239 | 1,229 | 900 |
| September 24, 2025 | 1,226 | 1,234 | 1,234 | 1,235 | 1,226 | 1,000 |
| September 22, 2025 | 1,252 | 1,222 | 1,222 | 1,252 | 1,222 | 2,200 |
| September 19, 2025 | 1,301 | 1,268 | 1,268 | 1,301 | 1,256 | 1,300 |
| September 18, 2025 | 1,290 | 1,287 | 1,287 | 1,290 | 1,287 | 1,000 |
| September 17, 2025 | 1,287 | 1,299 | 1,299 | 1,309 | 1,285 | 5,100 |
| September 16, 2025 | 1,299 | 1,297 | 1,297 | 1,305 | 1,285 | 5,100 |
| September 12, 2025 | 1,290 | 1,286 | 1,286 | 1,366 | 1,281 | 8,000 |
| September 11, 2025 | 1,443 | 1,320 | 1,320 | 1,443 | 1,298 | 15,400 |
| September 10, 2025 | 1,450 | 1,419 | 1,419 | 1,453 | 1,397 | 17,600 |
| September 09, 2025 | 1,405 | 1,450 | 1,450 | 1,450 | 1,405 | 8,100 |
| September 08, 2025 | 1,361 | 1,393 | 1,393 | 1,400 | 1,361 | 8,200 |
| September 05, 2025 | 1,338 | 1,361 | 1,361 | 1,361 | 1,338 | 8,500 |
| September 04, 2025 | 1,339 | 1,302 | 1,302 | 1,339 | 1,244 | 9,500 |
| September 03, 2025 | 1,273 | 1,287 | 1,287 | 1,297 | 1,273 | 400 |
| September 02, 2025 | 1,289 | 1,288 | 1,288 | 1,289 | 1,256 | 1,700 |
| September 01, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,253 | 500 |
| August 29, 2025 | 1,265 | 1,253 | 1,253 | 1,265 | 1,253 | 500 |
| August 28, 2025 | 1,255 | 1,260 | 1,260 | 1,260 | 1,255 | 300 |
| August 27, 2025 | 1,248 | 1,248 | 1,248 | 1,248 | 1,248 | 0 |
| August 26, 2025 | 1,243 | 1,248 | 1,248 | 1,248 | 1,243 | 500 |
| August 25, 2025 | 1,251 | 1,252 | 1,252 | 1,255 | 1,236 | 800 |
| August 22, 2025 | 1,274 | 1,251 | 1,251 | 1,280 | 1,250 | 2,500 |
| August 21, 2025 | 1,272 | 1,274 | 1,274 | 1,274 | 1,242 | 700 |
| August 20, 2025 | 1,274 | 1,272 | 1,272 | 1,274 | 1,251 | 500 |
| August 19, 2025 | 1,259 | 1,274 | 1,274 | 1,274 | 1,259 | 1,200 |
| August 18, 2025 | 1,253 | 1,260 | 1,260 | 1,260 | 1,226 | 1,200 |
| August 15, 2025 | 1,252 | 1,223 | 1,223 | 1,254 | 1,223 | 700 |
| August 14, 2025 | 1,227 | 1,240 | 1,240 | 1,260 | 1,227 | 3,500 |
| August 13, 2025 | 1,180 | 1,190 | 1,190 | 1,190 | 1,145 | 1,500 |
| August 12, 2025 | 1,219 | 1,182 | 1,182 | 1,219 | 1,182 | 1,100 |
| August 08, 2025 | 1,190 | 1,195 | 1,195 | 1,195 | 1,183 | 1,000 |
| August 07, 2025 | 1,192 | 1,190 | 1,190 | 1,192 | 1,174 | 900 |
| August 06, 2025 | 1,206 | 1,192 | 1,192 | 1,206 | 1,176 | 600 |
| August 05, 2025 | 1,209 | 1,206 | 1,206 | 1,231 | 1,190 | 1,500 |
| August 04, 2025 | 1,178 | 1,208 | 1,208 | 1,208 | 1,130 | 2,800 |
| August 01, 2025 | 1,207 | 1,208 | 1,208 | 1,210 | 1,169 | 3,100 |
| July 31, 2025 | 1,257 | 1,209 | 1,209 | 1,258 | 1,172 | 5,300 |
| July 30, 2025 | 1,274 | 1,257 | 1,257 | 1,274 | 1,244 | 700 |
| July 29, 2025 | 1,271.5 | 1,274 | 1,274 | 1,275 | 1,246.5 | 13,200 |
| July 28, 2025 | 1,222 | 1,246.5 | 1,246.5 | 1,246.5 | 1,222 | 1,600 |
| July 25, 2025 | 1,233 | 1,247 | 1,247 | 1,280 | 1,225 | 8,800 |
| July 24, 2025 | 1,283.5 | 1,258 | 1,258 | 1,283.5 | 1,233.5 | 6,000 |
| July 23, 2025 | 1,235.5 | 1,274 | 1,274 | 1,275 | 1,232 | 18,400 |
| July 22, 2025 | 1,274 | 1,225.5 | 1,225.5 | 1,274 | 1,223 | 16,400 |
| July 18, 2025 | 1,273 | 1,274 | 1,274 | 1,275 | 1,249 | 6,000 |
| July 17, 2025 | 1,255 | 1,273 | 1,273 | 1,273 | 1,255 | 2,400 |
| July 16, 2025 | 1,250 | 1,244 | 1,244 | 1,294 | 1,234.5 | 7,200 |
| July 15, 2025 | 1,210.5 | 1,244 | 1,244 | 1,244 | 1,210.5 | 2,800 |
| July 14, 2025 | 1,235 | 1,210.5 | 1,210.5 | 1,235 | 1,206 | 5,200 |
| July 11, 2025 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | 1,200 |
| July 10, 2025 | 1,212.5 | 1,217.5 | 1,217.5 | 1,217.5 | 1,205 | 3,600 |
| July 09, 2025 | 1,237.5 | 1,227.5 | 1,227.5 | 1,237.5 | 1,227.5 | 800 |
| July 08, 2025 | 1,210.5 | 1,235.5 | 1,235.5 | 1,235.5 | 1,210.5 | 1,200 |