1,081.00
+4(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,071 | 1,081 | 1,081 | 1,084 | 1,071 | 59,200 |
| October 16, 2025 | 1,092 | 1,077 | 1,077 | 1,092 | 1,073 | 95,100 |
| October 15, 2025 | 1,085 | 1,088 | 1,088 | 1,102 | 1,082 | 141,200 |
| October 14, 2025 | 1,079 | 1,082 | 1,082 | 1,095 | 1,071 | 189,000 |
| October 10, 2025 | 1,078 | 1,090 | 1,090 | 1,093 | 1,064 | 366,500 |
| October 09, 2025 | 1,093 | 1,083 | 1,083 | 1,100 | 1,076 | 289,500 |
| October 08, 2025 | 1,079 | 1,091 | 1,091 | 1,103 | 1,078 | 167,800 |
| October 07, 2025 | 1,099 | 1,079 | 1,079 | 1,099 | 1,075 | 135,400 |
| October 06, 2025 | 1,103 | 1,099 | 1,099 | 1,107 | 1,090 | 178,400 |
| October 03, 2025 | 1,077 | 1,086 | 1,086 | 1,092 | 1,071 | 153,800 |
| October 02, 2025 | 1,107 | 1,082 | 1,082 | 1,110 | 1,082 | 119,100 |
| October 01, 2025 | 1,130 | 1,107 | 1,107 | 1,131 | 1,107 | 156,800 |
| September 30, 2025 | 1,141 | 1,131 | 1,131 | 1,141 | 1,125 | 135,500 |
| September 29, 2025 | 1,192 | 1,138 | 1,138 | 1,193 | 1,138 | 172,300 |
| September 26, 2025 | 1,171 | 1,196 | 1,196 | 1,196 | 1,169 | 278,900 |
| September 25, 2025 | 1,169 | 1,168 | 1,168 | 1,179 | 1,165 | 131,500 |
| September 24, 2025 | 1,150 | 1,168 | 1,168 | 1,174 | 1,143 | 185,000 |
| September 22, 2025 | 1,180 | 1,154 | 1,154 | 1,184 | 1,154 | 176,200 |
| September 19, 2025 | 1,209 | 1,186 | 1,186 | 1,213 | 1,177 | 261,400 |
| September 18, 2025 | 1,207 | 1,202 | 1,202 | 1,217 | 1,193 | 173,000 |
| September 17, 2025 | 1,188 | 1,208 | 1,208 | 1,208 | 1,184 | 222,000 |
| September 16, 2025 | 1,168 | 1,187 | 1,187 | 1,188 | 1,163 | 222,000 |
| September 12, 2025 | 1,172 | 1,168 | 1,168 | 1,172 | 1,159 | 144,400 |
| September 11, 2025 | 1,165 | 1,168 | 1,168 | 1,170 | 1,152 | 157,300 |
| September 10, 2025 | 1,146 | 1,167 | 1,167 | 1,168 | 1,137 | 267,700 |
| September 09, 2025 | 1,130 | 1,141 | 1,141 | 1,148 | 1,128 | 208,400 |
| September 08, 2025 | 1,112 | 1,125 | 1,125 | 1,137 | 1,105 | 291,900 |
| September 05, 2025 | 1,092 | 1,110 | 1,110 | 1,111 | 1,084 | 185,000 |
| September 04, 2025 | 1,086 | 1,089 | 1,089 | 1,093 | 1,077 | 181,100 |
| September 03, 2025 | 1,091 | 1,086 | 1,086 | 1,101 | 1,082 | 258,500 |
| September 02, 2025 | 1,105 | 1,092 | 1,092 | 1,106 | 1,087 | 260,300 |
| September 01, 2025 | 1,118 | 1,099 | 1,099 | 1,126 | 1,095 | 356,700 |
| August 29, 2025 | 1,167 | 1,123 | 1,123 | 1,167 | 1,116 | 648,100 |
| August 28, 2025 | 1,202 | 1,178 | 1,178 | 1,214 | 1,177 | 895,200 |
| August 27, 2025 | 1,227 | 1,222 | 1,202 | 1,231 | 1,212 | 1.5M |
| August 26, 2025 | 1,214 | 1,226 | 1,205.93 | 1,227 | 1,211 | 518,900 |
| August 25, 2025 | 1,225 | 1,215 | 1,195.11 | 1,225 | 1,200 | 366,700 |
| August 22, 2025 | 1,230 | 1,215 | 1,195.11 | 1,230 | 1,215 | 210,100 |
| August 21, 2025 | 1,251 | 1,222 | 1,202 | 1,254 | 1,220 | 246,800 |
| August 20, 2025 | 1,210 | 1,237 | 1,216.75 | 1,239 | 1,207 | 218,900 |
| August 19, 2025 | 1,216 | 1,211 | 1,191.18 | 1,216 | 1,208 | 140,400 |
| August 18, 2025 | 1,211 | 1,211 | 1,211 | 1,219 | 1,205 | 239,900 |
| August 15, 2025 | 1,232 | 1,211 | 1,211 | 1,232 | 1,209 | 232,000 |
| August 14, 2025 | 1,230 | 1,222 | 1,222 | 1,230 | 1,215 | 205,100 |
| August 13, 2025 | 1,261 | 1,236 | 1,236 | 1,261 | 1,236 | 298,900 |
| August 12, 2025 | 1,264 | 1,254 | 1,254 | 1,268 | 1,244 | 227,400 |
| August 08, 2025 | 1,242 | 1,251 | 1,251 | 1,258 | 1,229 | 358,100 |
| August 07, 2025 | 1,265 | 1,242 | 1,242 | 1,279 | 1,238 | 239,500 |
| August 06, 2025 | 1,267 | 1,255 | 1,255 | 1,276 | 1,251 | 185,200 |
| August 05, 2025 | 1,270 | 1,265 | 1,265 | 1,280 | 1,257 | 164,800 |
| August 04, 2025 | 1,235 | 1,266 | 1,266 | 1,266 | 1,230 | 167,700 |
| August 01, 2025 | 1,211 | 1,238 | 1,238 | 1,246 | 1,206 | 212,100 |
| July 31, 2025 | 1,187 | 1,205 | 1,205 | 1,216 | 1,184 | 253,900 |
| July 30, 2025 | 1,215 | 1,192 | 1,192 | 1,222 | 1,192 | 308,900 |
| July 29, 2025 | 1,228 | 1,209 | 1,209 | 1,228 | 1,200 | 262,800 |
| July 28, 2025 | 1,252 | 1,241 | 1,241 | 1,265 | 1,229 | 249,900 |
| July 25, 2025 | 1,279 | 1,247 | 1,247 | 1,284 | 1,245 | 199,300 |
| July 24, 2025 | 1,280 | 1,270 | 1,270 | 1,285 | 1,257 | 419,100 |
| July 23, 2025 | 1,307 | 1,276 | 1,276 | 1,310 | 1,276 | 342,800 |
| July 22, 2025 | 1,338 | 1,295 | 1,295 | 1,338 | 1,291 | 423,000 |