1,162.00
+7(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,162 | 1,162 | 1,162 | 1,166 | 1,150 | 89,400 |
| October 02, 2025 | 1,167 | 1,155 | 1,155 | 1,174 | 1,144 | 111,700 |
| October 01, 2025 | 1,208 | 1,167 | 1,167 | 1,211 | 1,165 | 157,400 |
| September 30, 2025 | 1,236 | 1,226 | 1,226 | 1,245 | 1,215 | 95,000 |
| September 29, 2025 | 1,230 | 1,240 | 1,240 | 1,246 | 1,223 | 277,700 |
| September 26, 2025 | 1,267 | 1,261 | 1,236 | 1,268 | 1,240 | 407,500 |
| September 25, 2025 | 1,261 | 1,257 | 1,232.08 | 1,268 | 1,256 | 128,900 |
| September 24, 2025 | 1,254 | 1,263 | 1,237.96 | 1,269 | 1,245 | 155,000 |
| September 22, 2025 | 1,241 | 1,260 | 1,235.02 | 1,271 | 1,240 | 176,900 |
| September 19, 2025 | 1,257 | 1,246 | 1,221.3 | 1,269 | 1,242 | 214,400 |
| September 18, 2025 | 1,241 | 1,252 | 1,227.18 | 1,258 | 1,239 | 258,800 |
| September 17, 2025 | 1,256 | 1,253 | 1,228.16 | 1,269 | 1,252 | 258,800 |
| September 16, 2025 | 1,251 | 1,264 | 1,264 | 1,272 | 1,251 | 200,000 |
| September 12, 2025 | 1,250 | 1,249 | 1,249 | 1,262 | 1,247 | 153,900 |
| September 11, 2025 | 1,225 | 1,248 | 1,248 | 1,248 | 1,222 | 233,700 |
| September 10, 2025 | 1,227 | 1,221 | 1,221 | 1,231 | 1,218 | 142,300 |
| September 09, 2025 | 1,217 | 1,218 | 1,218 | 1,240 | 1,214 | 200,100 |
| September 08, 2025 | 1,215 | 1,223 | 1,223 | 1,223 | 1,211 | 175,400 |
| September 05, 2025 | 1,184 | 1,209 | 1,209 | 1,210 | 1,183 | 238,700 |
| September 04, 2025 | 1,160 | 1,188 | 1,188 | 1,188 | 1,156 | 140,700 |
| September 03, 2025 | 1,160 | 1,161 | 1,161 | 1,177 | 1,159 | 144,600 |
| September 02, 2025 | 1,170 | 1,158 | 1,158 | 1,178 | 1,158 | 125,600 |
| September 01, 2025 | 1,181 | 1,162 | 1,162 | 1,181 | 1,153 | 219,900 |
| August 29, 2025 | 1,171 | 1,182 | 1,182 | 1,187 | 1,166 | 175,400 |
| August 28, 2025 | 1,153 | 1,173 | 1,173 | 1,174 | 1,148 | 179,000 |
| August 27, 2025 | 1,153 | 1,153 | 1,153 | 1,158 | 1,148 | 118,400 |
| August 26, 2025 | 1,158 | 1,154 | 1,154 | 1,160 | 1,149 | 65,700 |
| August 25, 2025 | 1,168 | 1,155 | 1,155 | 1,168 | 1,153 | 115,900 |
| August 22, 2025 | 1,134 | 1,153 | 1,153 | 1,153 | 1,126 | 138,300 |
| August 21, 2025 | 1,132 | 1,130 | 1,130 | 1,135 | 1,122 | 78,300 |
| August 20, 2025 | 1,131 | 1,133 | 1,133 | 1,137 | 1,128 | 54,700 |
| August 19, 2025 | 1,131 | 1,131 | 1,131 | 1,139 | 1,128 | 86,800 |
| August 18, 2025 | 1,121 | 1,131 | 1,131 | 1,131 | 1,118 | 105,200 |
| August 15, 2025 | 1,118 | 1,111 | 1,111 | 1,120 | 1,107 | 62,000 |
| August 14, 2025 | 1,112 | 1,118 | 1,118 | 1,121 | 1,111 | 99,100 |
| August 13, 2025 | 1,105 | 1,121 | 1,121 | 1,124 | 1,102 | 110,500 |
| August 12, 2025 | 1,111 | 1,105 | 1,105 | 1,117 | 1,100 | 201,000 |
| August 08, 2025 | 1,106 | 1,103 | 1,103 | 1,108 | 1,102 | 85,500 |
| August 07, 2025 | 1,103 | 1,109 | 1,109 | 1,109 | 1,095 | 96,800 |
| August 06, 2025 | 1,107 | 1,110 | 1,110 | 1,111 | 1,096 | 67,100 |
| August 05, 2025 | 1,096 | 1,100 | 1,100 | 1,102 | 1,091 | 105,800 |
| August 04, 2025 | 1,084 | 1,085 | 1,085 | 1,109 | 1,073 | 166,900 |
| August 01, 2025 | 1,100 | 1,095 | 1,095 | 1,111 | 1,091 | 100,600 |
| July 31, 2025 | 1,089 | 1,106 | 1,106 | 1,106 | 1,088 | 72,500 |
| July 30, 2025 | 1,085 | 1,089 | 1,089 | 1,091 | 1,081 | 44,400 |
| July 29, 2025 | 1,090 | 1,087 | 1,087 | 1,103 | 1,083 | 83,100 |
| July 28, 2025 | 1,092 | 1,088 | 1,088 | 1,098 | 1,083 | 64,200 |
| July 25, 2025 | 1,097 | 1,094 | 1,094 | 1,109 | 1,089 | 105,300 |
| July 24, 2025 | 1,091 | 1,097 | 1,097 | 1,098 | 1,086 | 57,600 |
| July 23, 2025 | 1,079 | 1,090 | 1,090 | 1,093 | 1,076 | 109,600 |
| July 22, 2025 | 1,066 | 1,072 | 1,072 | 1,079 | 1,063 | 64,200 |
| July 18, 2025 | 1,078 | 1,068 | 1,068 | 1,078 | 1,064 | 50,700 |
| July 17, 2025 | 1,063 | 1,077 | 1,077 | 1,094 | 1,060 | 120,900 |
| July 16, 2025 | 1,080 | 1,074 | 1,074 | 1,086 | 1,069 | 61,800 |
| July 15, 2025 | 1,065 | 1,085 | 1,085 | 1,085 | 1,059 | 81,100 |
| July 14, 2025 | 1,060 | 1,063 | 1,063 | 1,067 | 1,058 | 37,600 |
| July 11, 2025 | 1,049 | 1,063 | 1,063 | 1,069 | 1,048 | 96,300 |
| July 10, 2025 | 1,047 | 1,044 | 1,044 | 1,047 | 1,037 | 63,700 |
| July 09, 2025 | 1,042 | 1,042 | 1,042 | 1,044 | 1,036 | 45,200 |
| July 08, 2025 | 1,020 | 1,037 | 1,037 | 1,038 | 1,017 | 59,000 |