1,010.00
+13(+1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 997 | 1,010 | 1,010 | 1,011 | 994 | 869,700 |
| October 02, 2025 | 992 | 997 | 997 | 1,000 | 988 | 1.29M |
| October 01, 2025 | 1,038 | 992 | 992 | 1,039 | 981 | 1.62M |
| September 30, 2025 | 1,051 | 1,052 | 1,052 | 1,066 | 1,045 | 1.52M |
| September 29, 2025 | 1,060 | 1,050 | 1,050 | 1,064 | 1,042 | 1.34M |
| September 26, 2025 | 1,040 | 1,055 | 1,055 | 1,055 | 1,035 | 1.61M |
| September 25, 2025 | 1,030 | 1,038 | 1,038 | 1,038 | 1,023 | 1.12M |
| September 24, 2025 | 1,035 | 1,027 | 1,027 | 1,037 | 1,021 | 1.07M |
| September 22, 2025 | 1,028 | 1,036 | 1,036 | 1,036 | 1,024 | 601,800 |
| September 19, 2025 | 1,030 | 1,033 | 1,033 | 1,035 | 1,023 | 945,300 |
| September 18, 2025 | 1,020 | 1,030 | 1,030 | 1,030 | 1,019 | 765,400 |
| September 17, 2025 | 1,010 | 1,011 | 1,011 | 1,017 | 1,002 | 765,400 |
| September 16, 2025 | 999 | 1,013 | 1,013 | 1,016 | 998 | 386,700 |
| September 12, 2025 | 990 | 998 | 998 | 1,008 | 990 | 473,000 |
| September 11, 2025 | 1,008 | 994 | 994 | 1,008 | 991 | 411,900 |
| September 10, 2025 | 1,012 | 1,005 | 1,005 | 1,016 | 1,005 | 307,700 |
| September 09, 2025 | 1,028 | 1,015 | 1,015 | 1,028 | 1,010 | 530,800 |
| September 08, 2025 | 1,015 | 1,027 | 1,027 | 1,027 | 1,010 | 870,800 |
| September 05, 2025 | 996 | 1,006 | 1,006 | 1,006 | 992 | 526,900 |
| September 04, 2025 | 994 | 999 | 999 | 1,004 | 994 | 440,700 |
| September 03, 2025 | 980 | 989 | 989 | 992 | 977 | 671,200 |
| September 02, 2025 | 993 | 985 | 985 | 997 | 983 | 349,700 |
| September 01, 2025 | 994 | 994 | 994 | 1,007 | 991 | 315,600 |
| August 29, 2025 | 1,004 | 1,007 | 1,007 | 1,010 | 990 | 616,900 |
| August 28, 2025 | 1,010 | 1,007 | 1,007 | 1,021 | 1,006 | 964,500 |
| August 27, 2025 | 1,023 | 1,029 | 1,006.59 | 1,032 | 1,018 | 1.2M |
| August 26, 2025 | 1,040 | 1,030 | 1,007.57 | 1,041 | 1,030 | 609,000 |
| August 25, 2025 | 1,041 | 1,039 | 1,016.37 | 1,046 | 1,037 | 415,000 |
| August 22, 2025 | 1,032 | 1,040 | 1,040 | 1,047 | 1,030 | 642,100 |
| August 21, 2025 | 1,048 | 1,019 | 1,019 | 1,048 | 1,015 | 1.05M |
| August 20, 2025 | 1,046 | 1,049 | 1,049 | 1,055 | 1,040 | 636,100 |
| August 19, 2025 | 1,046 | 1,047 | 1,047 | 1,051 | 1,043 | 380,100 |
| August 18, 2025 | 1,049 | 1,046 | 1,046 | 1,053 | 1,043 | 649,000 |
| August 15, 2025 | 1,036 | 1,050 | 1,050 | 1,051 | 1,036 | 414,100 |
| August 14, 2025 | 1,042 | 1,040 | 1,040 | 1,045 | 1,036 | 327,700 |
| August 13, 2025 | 1,060 | 1,042 | 1,042 | 1,061 | 1,037 | 663,100 |
| August 12, 2025 | 1,041 | 1,052 | 1,052 | 1,057 | 1,035 | 823,000 |
| August 08, 2025 | 1,032 | 1,050 | 1,050 | 1,050 | 1,030 | 646,100 |
| August 07, 2025 | 1,027 | 1,029 | 1,029 | 1,033 | 1,020 | 587,300 |
| August 06, 2025 | 1,006 | 1,019 | 1,019 | 1,020 | 1,004 | 802,700 |
| August 05, 2025 | 1,003 | 1,004 | 1,004 | 1,009 | 995 | 610,600 |
| August 04, 2025 | 978 | 1,000 | 1,000 | 1,000 | 975 | 440,200 |
| August 01, 2025 | 986 | 992 | 992 | 1,002 | 985 | 630,100 |
| July 31, 2025 | 966 | 984 | 984 | 985 | 963 | 788,200 |
| July 30, 2025 | 950 | 968 | 968 | 969 | 947 | 871,300 |
| July 29, 2025 | 974 | 960 | 960 | 977 | 958 | 848,200 |
| July 28, 2025 | 972 | 979 | 979 | 980 | 967 | 712,000 |
| July 25, 2025 | 978 | 971 | 971 | 987 | 970 | 690,100 |
| July 24, 2025 | 968 | 977 | 977 | 979 | 962 | 626,700 |
| July 23, 2025 | 964 | 962 | 962 | 975 | 959 | 867,400 |
| July 22, 2025 | 983 | 957 | 957 | 983 | 957 | 1.15M |
| July 18, 2025 | 991 | 985 | 985 | 1,000 | 983 | 602,400 |
| July 17, 2025 | 991 | 986 | 986 | 995 | 980 | 1.27M |
| July 16, 2025 | 999 | 998 | 998 | 1,011 | 985 | 1.22M |
| July 15, 2025 | 1,033 | 998 | 998 | 1,049 | 975 | 4.25M |
| July 14, 2025 | 1,114 | 1,116 | 1,116 | 1,132 | 1,109 | 907,900 |
| July 11, 2025 | 1,103 | 1,114 | 1,114 | 1,120 | 1,102 | 493,700 |
| July 10, 2025 | 1,092 | 1,100 | 1,100 | 1,103 | 1,077 | 436,400 |
| July 09, 2025 | 1,094 | 1,091 | 1,091 | 1,110 | 1,088 | 449,000 |
| July 08, 2025 | 1,078 | 1,090 | 1,090 | 1,109 | 1,075 | 1.27M |