1,313.00
-10(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,313 | 1,313 | 1,313 | 1,323 | 1,302 | 94,900 |
| October 16, 2025 | 1,320 | 1,323 | 1,323 | 1,330 | 1,317 | 119,600 |
| October 15, 2025 | 1,317 | 1,319 | 1,319 | 1,329 | 1,313 | 147,100 |
| October 14, 2025 | 1,331 | 1,304 | 1,304 | 1,348 | 1,293 | 209,300 |
| October 10, 2025 | 1,369 | 1,346 | 1,346 | 1,380 | 1,341 | 231,200 |
| October 09, 2025 | 1,380 | 1,388 | 1,388 | 1,396 | 1,374 | 168,000 |
| October 08, 2025 | 1,380 | 1,383 | 1,383 | 1,413 | 1,371 | 267,200 |
| October 07, 2025 | 1,350 | 1,391 | 1,391 | 1,395 | 1,334 | 364,700 |
| October 06, 2025 | 1,349 | 1,359 | 1,359 | 1,366 | 1,341 | 278,000 |
| October 03, 2025 | 1,289 | 1,320 | 1,320 | 1,327 | 1,277 | 239,100 |
| October 02, 2025 | 1,268 | 1,291 | 1,291 | 1,310 | 1,257 | 628,100 |
| October 01, 2025 | 1,231 | 1,238 | 1,238 | 1,241 | 1,209 | 212,600 |
| September 30, 2025 | 1,231 | 1,238 | 1,238 | 1,239 | 1,226 | 198,000 |
| September 29, 2025 | 1,237 | 1,225 | 1,225 | 1,248 | 1,223 | 150,800 |
| September 26, 2025 | 1,252.5 | 1,272.5 | 1,252.5 | 1,275 | 1,252.5 | 947,200 |
| September 25, 2025 | 1,255 | 1,255 | 1,235.28 | 1,262.5 | 1,247.5 | 686,400 |
| September 24, 2025 | 1,231.25 | 1,241.25 | 1,221.74 | 1,247.5 | 1,228.75 | 873,600 |
| September 22, 2025 | 1,255 | 1,228.75 | 1,209.44 | 1,265 | 1,228.75 | 1.05M |
| September 19, 2025 | 1,272.5 | 1,255 | 1,235.28 | 1,272.5 | 1,252.5 | 1.88M |
| September 18, 2025 | 1,265 | 1,272.5 | 1,252.5 | 1,277.5 | 1,247.5 | 1.02M |
| September 17, 2025 | 1,275 | 1,265 | 1,245.12 | 1,275 | 1,250 | 916,800 |
| September 16, 2025 | 1,260 | 1,267.5 | 1,247.58 | 1,272.5 | 1,252.5 | 516,800 |
| September 12, 2025 | 1,257.5 | 1,257.5 | 1,237.73 | 1,272.5 | 1,248.75 | 1.21M |
| September 11, 2025 | 1,235 | 1,245 | 1,225.43 | 1,250 | 1,225 | 931,200 |
| September 10, 2025 | 1,230 | 1,225 | 1,205.75 | 1,236.25 | 1,221.25 | 1.44M |
| September 09, 2025 | 1,203.75 | 1,217.5 | 1,198.37 | 1,217.5 | 1,203.75 | 916,800 |
| September 08, 2025 | 1,195 | 1,197.5 | 1,178.68 | 1,206.25 | 1,191.25 | 779,200 |
| September 05, 2025 | 1,187.5 | 1,191.25 | 1,172.53 | 1,196.25 | 1,181.25 | 796,800 |
| September 04, 2025 | 1,173.75 | 1,182.5 | 1,163.92 | 1,185 | 1,170 | 518,400 |
| September 03, 2025 | 1,185 | 1,168.75 | 1,150.38 | 1,191.25 | 1,167.5 | 971,200 |
| September 02, 2025 | 1,183.75 | 1,186.25 | 1,167.61 | 1,198.75 | 1,182.5 | 972,800 |
| September 01, 2025 | 1,178.75 | 1,177.5 | 1,158.99 | 1,186.25 | 1,171.25 | 648,000 |
| August 29, 2025 | 1,163.75 | 1,178.75 | 1,160.22 | 1,188.75 | 1,163.75 | 1.37M |
| August 28, 2025 | 1,142.5 | 1,152.5 | 1,152.5 | 1,153.75 | 1,133.75 | 769,600 |
| August 27, 2025 | 1,145 | 1,140 | 1,140 | 1,148.75 | 1,135 | 219,200 |
| August 26, 2025 | 1,147.5 | 1,146.25 | 1,146.25 | 1,148.75 | 1,138.75 | 152,000 |
| August 25, 2025 | 1,153.75 | 1,142.5 | 1,142.5 | 1,155 | 1,142.5 | 110,800 |
| August 22, 2025 | 1,148.75 | 1,145 | 1,145 | 1,151.25 | 1,141.25 | 126,000 |
| August 21, 2025 | 1,156.25 | 1,148.75 | 1,148.75 | 1,156.25 | 1,143.75 | 144,000 |
| August 20, 2025 | 1,175 | 1,156.25 | 1,156.25 | 1,175 | 1,152.5 | 289,600 |
| August 19, 2025 | 1,168.75 | 1,175 | 1,175 | 1,178.75 | 1,157.5 | 268,800 |
| August 18, 2025 | 1,171.25 | 1,168.75 | 1,168.75 | 1,177.5 | 1,162.5 | 212,400 |
| August 15, 2025 | 1,178.75 | 1,155 | 1,155 | 1,182.5 | 1,145 | 482,800 |
| August 14, 2025 | 1,182.5 | 1,175 | 1,175 | 1,190 | 1,170 | 246,800 |
| August 13, 2025 | 1,192.5 | 1,182.5 | 1,182.5 | 1,196.25 | 1,178.75 | 208,800 |
| August 12, 2025 | 1,201.25 | 1,190 | 1,190 | 1,210 | 1,185 | 274,800 |
| August 08, 2025 | 1,203.75 | 1,187.5 | 1,187.5 | 1,208.75 | 1,187.5 | 262,800 |
| August 07, 2025 | 1,216.25 | 1,205 | 1,205 | 1,230 | 1,205 | 260,000 |
| August 06, 2025 | 1,212.5 | 1,213.75 | 1,213.75 | 1,225 | 1,203.75 | 366,800 |
| August 05, 2025 | 1,223.75 | 1,210 | 1,210 | 1,223.75 | 1,193.75 | 618,000 |
| August 04, 2025 | 1,265 | 1,222.5 | 1,222.5 | 1,270 | 1,181.25 | 1.51M |
| August 01, 2025 | 1,325 | 1,340 | 1,340 | 1,342.5 | 1,317.5 | 132,400 |
| July 31, 2025 | 1,295 | 1,322.5 | 1,322.5 | 1,325 | 1,290 | 125,200 |
| July 30, 2025 | 1,295 | 1,310 | 1,310 | 1,312.5 | 1,295 | 136,400 |
| July 29, 2025 | 1,300 | 1,292.5 | 1,292.5 | 1,300 | 1,267.5 | 286,400 |
| July 28, 2025 | 1,325 | 1,300 | 1,300 | 1,325 | 1,300 | 194,400 |
| July 25, 2025 | 1,317.5 | 1,327.5 | 1,327.5 | 1,342.5 | 1,305 | 147,600 |
| July 24, 2025 | 1,320 | 1,322.5 | 1,322.5 | 1,332.5 | 1,317.5 | 104,000 |
| July 23, 2025 | 1,310 | 1,320 | 1,320 | 1,320 | 1,282.5 | 206,800 |
| July 22, 2025 | 1,302.5 | 1,307.5 | 1,307.5 | 1,310 | 1,285 | 98,800 |