1,384.00
+9(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,377 | 1,384 | 1,384 | 1,392 | 1,377 | 34,000 |
| October 02, 2025 | 1,388 | 1,375 | 1,375 | 1,390 | 1,371 | 117,800 |
| October 01, 2025 | 1,399 | 1,390 | 1,390 | 1,419 | 1,390 | 128,400 |
| September 30, 2025 | 1,411 | 1,401 | 1,401 | 1,411 | 1,391 | 86,600 |
| September 29, 2025 | 1,416 | 1,407 | 1,407 | 1,420 | 1,403 | 90,800 |
| September 26, 2025 | 1,435 | 1,444 | 1,410 | 1,444 | 1,433 | 126,000 |
| September 25, 2025 | 1,428 | 1,433 | 1,399.26 | 1,434 | 1,425 | 36,300 |
| September 24, 2025 | 1,423 | 1,421 | 1,387.54 | 1,423 | 1,414 | 68,800 |
| September 22, 2025 | 1,420 | 1,422 | 1,388.52 | 1,425 | 1,419 | 47,200 |
| September 19, 2025 | 1,432 | 1,423 | 1,389.49 | 1,440 | 1,413 | 79,300 |
| September 18, 2025 | 1,436 | 1,431 | 1,431 | 1,437 | 1,424 | 62,300 |
| September 17, 2025 | 1,446 | 1,435 | 1,435 | 1,447 | 1,433 | 51,500 |
| September 16, 2025 | 1,445 | 1,453 | 1,453 | 1,458 | 1,445 | 25,300 |
| September 12, 2025 | 1,440 | 1,440 | 1,440 | 1,448 | 1,439 | 44,100 |
| September 11, 2025 | 1,445 | 1,440 | 1,440 | 1,449 | 1,439 | 41,700 |
| September 10, 2025 | 1,451 | 1,448 | 1,448 | 1,454 | 1,445 | 35,000 |
| September 09, 2025 | 1,459 | 1,451 | 1,451 | 1,465 | 1,451 | 30,000 |
| September 08, 2025 | 1,460 | 1,459 | 1,459 | 1,462 | 1,451 | 31,700 |
| September 05, 2025 | 1,452 | 1,459 | 1,459 | 1,459 | 1,446 | 38,100 |
| September 04, 2025 | 1,445 | 1,447 | 1,447 | 1,450 | 1,435 | 44,600 |
| September 03, 2025 | 1,433 | 1,445 | 1,445 | 1,445 | 1,433 | 46,300 |
| September 02, 2025 | 1,427 | 1,435 | 1,435 | 1,438 | 1,427 | 38,200 |
| September 01, 2025 | 1,431 | 1,427 | 1,427 | 1,448 | 1,421 | 59,500 |
| August 29, 2025 | 1,423 | 1,428 | 1,428 | 1,435 | 1,421 | 82,300 |
| August 28, 2025 | 1,429 | 1,428 | 1,428 | 1,429 | 1,424 | 29,200 |
| August 27, 2025 | 1,424 | 1,429 | 1,429 | 1,429 | 1,423 | 25,400 |
| August 26, 2025 | 1,433 | 1,429 | 1,429 | 1,433 | 1,424 | 53,900 |
| August 25, 2025 | 1,440 | 1,435 | 1,435 | 1,440 | 1,431 | 36,700 |
| August 22, 2025 | 1,430 | 1,435 | 1,435 | 1,436 | 1,427 | 15,700 |
| August 21, 2025 | 1,431 | 1,429 | 1,429 | 1,433 | 1,426 | 27,700 |
| August 20, 2025 | 1,442 | 1,431 | 1,431 | 1,447 | 1,430 | 40,000 |
| August 19, 2025 | 1,431 | 1,443 | 1,443 | 1,445 | 1,430 | 41,200 |
| August 18, 2025 | 1,432 | 1,432 | 1,433 | 1,443 | 1,431 | 30,200 |
| August 15, 2025 | 1,430 | 1,433 | 1,433 | 1,435 | 1,427 | 31,000 |
| August 14, 2025 | 1,434 | 1,429 | 1,429 | 1,435 | 1,425 | 58,000 |
| August 13, 2025 | 1,449 | 1,437 | 1,437 | 1,449 | 1,435 | 42,100 |
| August 12, 2025 | 1,440 | 1,454 | 1,454 | 1,454 | 1,433 | 87,200 |
| August 08, 2025 | 1,450 | 1,440 | 1,440 | 1,454 | 1,435 | 74,100 |
| August 07, 2025 | 1,443 | 1,460 | 1,460 | 1,475 | 1,443 | 53,400 |
| August 06, 2025 | 1,443 | 1,457 | 1,457 | 1,457 | 1,443 | 22,400 |
| August 05, 2025 | 1,435 | 1,443 | 1,443 | 1,452 | 1,435 | 29,600 |
| August 04, 2025 | 1,432 | 1,433 | 1,433 | 1,446 | 1,431 | 26,100 |
| August 01, 2025 | 1,446 | 1,455 | 1,455 | 1,460 | 1,446 | 41,400 |
| July 31, 2025 | 1,436 | 1,446 | 1,446 | 1,450 | 1,436 | 38,700 |
| July 30, 2025 | 1,422 | 1,431 | 1,431 | 1,434 | 1,421 | 64,500 |
| July 29, 2025 | 1,426 | 1,428 | 1,428 | 1,433 | 1,423 | 31,300 |
| July 28, 2025 | 1,440 | 1,431 | 1,431 | 1,445 | 1,426 | 54,800 |
| July 25, 2025 | 1,439 | 1,442 | 1,442 | 1,452 | 1,429 | 52,000 |
| July 24, 2025 | 1,417 | 1,440 | 1,440 | 1,446 | 1,417 | 87,100 |
| July 23, 2025 | 1,396 | 1,414 | 1,414 | 1,419 | 1,396 | 71,700 |
| July 22, 2025 | 1,387 | 1,387 | 1,387 | 1,395 | 1,384 | 29,300 |
| July 18, 2025 | 1,397 | 1,387 | 1,387 | 1,399 | 1,387 | 30,500 |
| July 17, 2025 | 1,400 | 1,397 | 1,397 | 1,400 | 1,390 | 41,700 |
| July 16, 2025 | 1,417 | 1,405 | 1,405 | 1,421 | 1,405 | 38,900 |
| July 15, 2025 | 1,437 | 1,420 | 1,420 | 1,437 | 1,416 | 24,900 |
| July 14, 2025 | 1,422 | 1,435 | 1,435 | 1,437 | 1,422 | 39,900 |
| July 11, 2025 | 1,407 | 1,422 | 1,422 | 1,429 | 1,405 | 70,100 |
| July 10, 2025 | 1,401 | 1,394 | 1,394 | 1,401 | 1,392 | 47,700 |
| July 09, 2025 | 1,389 | 1,401 | 1,401 | 1,412 | 1,388 | 69,300 |
| July 08, 2025 | 1,378 | 1,389 | 1,389 | 1,389 | 1,377 | 45,300 |