1,142.00
+9(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,145 | 1,133 | 1,133 | 1,146 | 1,123 | 45,200 |
| October 16, 2025 | 1,141 | 1,139 | 1,139 | 1,144 | 1,125 | 68,600 |
| October 15, 2025 | 1,126 | 1,131 | 1,131 | 1,139 | 1,126 | 39,600 |
| October 14, 2025 | 1,126 | 1,126 | 1,126 | 1,152 | 1,119 | 80,000 |
| October 10, 2025 | 1,157 | 1,152 | 1,152 | 1,174 | 1,143 | 58,000 |
| October 09, 2025 | 1,165 | 1,185 | 1,185 | 1,188 | 1,165 | 105,500 |
| October 08, 2025 | 1,230 | 1,165 | 1,165 | 1,239 | 1,165 | 194,200 |
| October 07, 2025 | 1,224 | 1,238 | 1,238 | 1,246 | 1,224 | 57,000 |
| October 06, 2025 | 1,256 | 1,232 | 1,232 | 1,256 | 1,224 | 82,500 |
| October 03, 2025 | 1,208 | 1,207 | 1,207 | 1,217 | 1,198 | 55,700 |
| October 02, 2025 | 1,210 | 1,212 | 1,212 | 1,214 | 1,196 | 75,600 |
| October 01, 2025 | 1,220 | 1,210 | 1,210 | 1,226 | 1,196 | 118,200 |
| September 30, 2025 | 1,229 | 1,233 | 1,233 | 1,242 | 1,208 | 119,600 |
| September 29, 2025 | 1,276 | 1,246 | 1,246 | 1,277 | 1,241 | 65,000 |
| September 26, 2025 | 1,293 | 1,292 | 1,285.5 | 1,295 | 1,280 | 85,000 |
| September 25, 2025 | 1,275 | 1,293 | 1,286.49 | 1,298 | 1,275 | 61,300 |
| September 24, 2025 | 1,250 | 1,273 | 1,266.6 | 1,291 | 1,247 | 96,700 |
| September 22, 2025 | 1,307 | 1,276 | 1,269.58 | 1,319 | 1,272 | 70,500 |
| September 21, 2025 | 1,307 | 1,276 | 1,269.58 | 1,319 | 1,272 | 70,500 |
| September 19, 2025 | 1,296 | 1,305 | 1,298.43 | 1,310 | 1,285 | 156,400 |
| September 18, 2025 | 1,300 | 1,293 | 1,286.49 | 1,300 | 1,281 | 156,400 |
| September 17, 2025 | 1,293 | 1,285 | 1,278.54 | 1,293 | 1,269 | 60,600 |
| September 16, 2025 | 1,277 | 1,284 | 1,277.54 | 1,300 | 1,265 | 88,700 |
| September 12, 2025 | 1,260 | 1,274 | 1,274 | 1,285 | 1,246 | 135,400 |
| September 11, 2025 | 1,261 | 1,251 | 1,251 | 1,264 | 1,248 | 34,100 |
| September 10, 2025 | 1,270 | 1,261 | 1,261 | 1,275 | 1,241 | 73,300 |
| September 09, 2025 | 1,231 | 1,257 | 1,257 | 1,263 | 1,231 | 73,300 |
| September 08, 2025 | 1,219 | 1,224 | 1,224 | 1,224 | 1,208 | 48,400 |
| September 05, 2025 | 1,220 | 1,204 | 1,204 | 1,231 | 1,197 | 61,500 |
| September 04, 2025 | 1,208 | 1,220 | 1,220 | 1,220 | 1,196 | 74,700 |
| September 03, 2025 | 1,156 | 1,208 | 1,208 | 1,213 | 1,156 | 111,400 |
| September 02, 2025 | 1,179 | 1,167 | 1,167 | 1,182 | 1,162 | 42,100 |
| September 01, 2025 | 1,155 | 1,174 | 1,174 | 1,178 | 1,151 | 109,300 |
| August 29, 2025 | 1,151 | 1,143 | 1,143 | 1,151 | 1,138 | 47,400 |
| August 28, 2025 | 1,151 | 1,151 | 1,151 | 1,168 | 1,145 | 58,200 |
| August 27, 2025 | 1,161 | 1,151 | 1,151 | 1,176 | 1,147 | 67,800 |
| August 26, 2025 | 1,155 | 1,165 | 1,165 | 1,166 | 1,140 | 119,500 |
| August 25, 2025 | 1,145 | 1,153 | 1,153 | 1,157 | 1,142 | 46,300 |
| August 22, 2025 | 1,149 | 1,145 | 1,145 | 1,155 | 1,135 | 51,600 |
| August 21, 2025 | 1,149 | 1,139 | 1,139 | 1,154 | 1,130 | 62,100 |
| August 20, 2025 | 1,141 | 1,153 | 1,153 | 1,157 | 1,139 | 113,200 |
| August 19, 2025 | 1,135 | 1,148 | 1,148 | 1,159 | 1,132 | 78,600 |
| August 18, 2025 | 1,123 | 1,127 | 1,127 | 1,132 | 1,118 | 57,400 |
| August 15, 2025 | 1,132 | 1,116 | 1,116 | 1,135 | 1,113 | 60,300 |
| August 14, 2025 | 1,138 | 1,128 | 1,128 | 1,150 | 1,122 | 49,800 |
| August 13, 2025 | 1,138 | 1,147 | 1,147 | 1,150 | 1,129 | 70,500 |
| August 12, 2025 | 1,137 | 1,126 | 1,126 | 1,137 | 1,116 | 56,700 |
| August 08, 2025 | 1,113 | 1,127 | 1,127 | 1,138 | 1,112 | 94,300 |
| August 07, 2025 | 1,109 | 1,117 | 1,117 | 1,125 | 1,107 | 105,900 |
| August 06, 2025 | 1,072 | 1,103 | 1,103 | 1,109 | 1,072 | 77,400 |
| August 05, 2025 | 1,075 | 1,080 | 1,080 | 1,093 | 1,060 | 73,800 |
| August 04, 2025 | 1,047 | 1,066 | 1,066 | 1,072 | 1,031 | 65,900 |
| August 01, 2025 | 1,048 | 1,063 | 1,063 | 1,079 | 1,048 | 80,700 |
| July 31, 2025 | 1,060 | 1,047 | 1,047 | 1,064 | 1,023 | 191,300 |
| July 30, 2025 | 1,086 | 1,079 | 1,079 | 1,090 | 1,075 | 42,700 |
| July 29, 2025 | 1,085 | 1,076 | 1,076 | 1,091 | 1,073 | 42,900 |
| July 28, 2025 | 1,098 | 1,094 | 1,094 | 1,113 | 1,092 | 53,800 |
| July 25, 2025 | 1,106 | 1,096 | 1,096 | 1,111 | 1,090 | 52,400 |
| July 24, 2025 | 1,120 | 1,114 | 1,114 | 1,134 | 1,068 | 160,700 |
| July 23, 2025 | 1,072 | 1,103 | 1,103 | 1,119 | 1,066 | 142,100 |