1,243.00
+3(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,249 | 1,243 | 1,243 | 1,249 | 1,237 | 2,400 |
| October 16, 2025 | 1,246 | 1,240 | 1,240 | 1,248 | 1,233 | 4,100 |
| October 15, 2025 | 1,266 | 1,250 | 1,250 | 1,267 | 1,250 | 4,700 |
| October 14, 2025 | 1,255 | 1,257 | 1,257 | 1,267 | 1,254 | 3,800 |
| October 10, 2025 | 1,275 | 1,260 | 1,260 | 1,275 | 1,260 | 2,200 |
| October 09, 2025 | 1,258 | 1,278 | 1,278 | 1,280 | 1,258 | 2,800 |
| October 08, 2025 | 1,247 | 1,253 | 1,253 | 1,267 | 1,247 | 3,400 |
| October 07, 2025 | 1,265 | 1,265 | 1,265 | 1,268 | 1,246 | 3,400 |
| October 06, 2025 | 1,278 | 1,265 | 1,265 | 1,278 | 1,238 | 7,600 |
| October 03, 2025 | 1,229 | 1,243 | 1,243 | 1,259 | 1,229 | 3,700 |
| October 02, 2025 | 1,259 | 1,220 | 1,220 | 1,261 | 1,220 | 8,100 |
| October 01, 2025 | 1,292 | 1,259 | 1,259 | 1,292 | 1,250 | 7,200 |
| September 30, 2025 | 1,315 | 1,292 | 1,292 | 1,315 | 1,281 | 6,100 |
| September 29, 2025 | 1,315 | 1,314 | 1,314 | 1,335 | 1,306 | 8,500 |
| September 26, 2025 | 1,307 | 1,303 | 1,303 | 1,325 | 1,298 | 9,400 |
| September 25, 2025 | 1,316 | 1,298 | 1,298 | 1,316 | 1,287 | 12,900 |
| September 24, 2025 | 1,282 | 1,315 | 1,315 | 1,316 | 1,255 | 16,800 |
| September 22, 2025 | 1,230 | 1,260 | 1,260 | 1,299 | 1,230 | 15,500 |
| September 19, 2025 | 1,210 | 1,221 | 1,221 | 1,227 | 1,198 | 5,800 |
| September 18, 2025 | 1,230 | 1,209 | 1,209 | 1,230 | 1,209 | 8,400 |
| September 17, 2025 | 1,245 | 1,229 | 1,229 | 1,249 | 1,222 | 8,200 |
| September 16, 2025 | 1,199 | 1,238 | 1,238 | 1,244 | 1,199 | 14,200 |
| September 12, 2025 | 1,199 | 1,190 | 1,190 | 1,199 | 1,176 | 8,000 |
| September 11, 2025 | 1,205 | 1,190 | 1,190 | 1,205 | 1,190 | 10,900 |
| September 10, 2025 | 1,198 | 1,212 | 1,212 | 1,212 | 1,188 | 11,300 |
| September 09, 2025 | 1,178 | 1,191 | 1,191 | 1,205 | 1,177 | 19,900 |
| September 08, 2025 | 1,164 | 1,178 | 1,178 | 1,184 | 1,154 | 14,500 |
| September 05, 2025 | 1,147 | 1,151 | 1,151 | 1,172 | 1,126 | 17,800 |
| September 04, 2025 | 1,131 | 1,147 | 1,147 | 1,153 | 1,128 | 9,800 |
| September 03, 2025 | 1,127 | 1,130 | 1,130 | 1,146 | 1,123 | 12,600 |
| September 02, 2025 | 1,126 | 1,127 | 1,127 | 1,150 | 1,125 | 19,600 |
| September 01, 2025 | 1,189 | 1,126 | 1,126 | 1,189 | 1,114 | 54,400 |
| August 29, 2025 | 1,200 | 1,191 | 1,191 | 1,204 | 1,190 | 24,300 |
| August 28, 2025 | 1,204 | 1,202 | 1,202 | 1,210 | 1,189 | 71,200 |
| August 27, 2025 | 1,330 | 1,359 | 1,347 | 1,372 | 1,330 | 50,300 |
| August 26, 2025 | 1,355 | 1,330 | 1,318.26 | 1,355 | 1,326 | 41,100 |
| August 25, 2025 | 1,350 | 1,355 | 1,343.04 | 1,378 | 1,343 | 35,900 |
| August 22, 2025 | 1,327 | 1,320 | 1,308.34 | 1,339 | 1,320 | 16,000 |
| August 21, 2025 | 1,320 | 1,327 | 1,315.28 | 1,336 | 1,319 | 10,600 |
| August 20, 2025 | 1,330 | 1,320 | 1,308.34 | 1,348 | 1,320 | 24,800 |
| August 19, 2025 | 1,360 | 1,330 | 1,318.26 | 1,371 | 1,330 | 34,200 |
| August 18, 2025 | 1,350 | 1,356 | 1,356 | 1,376 | 1,347 | 20,800 |
| August 15, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,339 | 14,000 |
| August 14, 2025 | 1,326 | 1,340 | 1,340 | 1,375 | 1,326 | 22,000 |
| August 13, 2025 | 1,334 | 1,328 | 1,328 | 1,337 | 1,322 | 16,500 |
| August 12, 2025 | 1,346 | 1,337 | 1,337 | 1,368 | 1,321 | 25,700 |
| August 08, 2025 | 1,364 | 1,342 | 1,342 | 1,369 | 1,338 | 16,500 |
| August 07, 2025 | 1,376 | 1,364 | 1,364 | 1,387 | 1,352 | 14,900 |
| August 06, 2025 | 1,329 | 1,372 | 1,372 | 1,374 | 1,316 | 21,000 |
| August 05, 2025 | 1,295 | 1,329 | 1,329 | 1,329 | 1,295 | 14,800 |
| August 04, 2025 | 1,394 | 1,287 | 1,287 | 1,394 | 1,281 | 45,800 |
| August 01, 2025 | 1,320 | 1,343 | 1,343 | 1,350 | 1,315 | 27,400 |
| July 31, 2025 | 1,327 | 1,315 | 1,315 | 1,400 | 1,310 | 60,900 |
| July 30, 2025 | 1,275 | 1,289 | 1,289 | 1,302 | 1,265 | 34,700 |
| July 29, 2025 | 1,230 | 1,252 | 1,252 | 1,260 | 1,230 | 24,000 |
| July 28, 2025 | 1,204 | 1,230 | 1,230 | 1,230 | 1,204 | 25,000 |
| July 25, 2025 | 1,192 | 1,196 | 1,196 | 1,199 | 1,181 | 26,500 |
| July 24, 2025 | 1,156 | 1,162 | 1,162 | 1,163 | 1,150 | 9,700 |
| July 23, 2025 | 1,157 | 1,150 | 1,150 | 1,161 | 1,144 | 11,300 |
| July 22, 2025 | 1,149 | 1,149 | 1,149 | 1,157 | 1,139 | 15,800 |