1,237.00
+4(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,233 | 1,237 | 1,237 | 1,249 | 1,233 | 168,400 |
| October 02, 2025 | 1,242 | 1,233 | 1,233 | 1,249 | 1,230 | 234,600 |
| October 01, 2025 | 1,266 | 1,250 | 1,250 | 1,266 | 1,239 | 202,300 |
| September 30, 2025 | 1,261 | 1,268 | 1,268 | 1,271 | 1,256 | 229,400 |
| September 29, 2025 | 1,273 | 1,261 | 1,261 | 1,276 | 1,261 | 195,900 |
| September 26, 2025 | 1,270 | 1,298 | 1,273 | 1,300 | 1,269 | 468,200 |
| September 25, 2025 | 1,262 | 1,263 | 1,238.67 | 1,269 | 1,260 | 165,600 |
| September 24, 2025 | 1,262 | 1,260 | 1,260 | 1,266 | 1,259 | 155,100 |
| September 22, 2025 | 1,272 | 1,262 | 1,262 | 1,273 | 1,262 | 110,200 |
| September 19, 2025 | 1,269 | 1,271 | 1,271 | 1,279 | 1,262 | 372,300 |
| September 18, 2025 | 1,277 | 1,266 | 1,266 | 1,279 | 1,266 | 177,500 |
| September 17, 2025 | 1,287 | 1,277 | 1,277 | 1,289 | 1,276 | 94,000 |
| September 16, 2025 | 1,290 | 1,285 | 1,285 | 1,294 | 1,281 | 137,500 |
| September 12, 2025 | 1,285 | 1,288 | 1,288 | 1,296 | 1,283 | 112,900 |
| September 11, 2025 | 1,294 | 1,288 | 1,288 | 1,295 | 1,286 | 82,800 |
| September 10, 2025 | 1,305 | 1,297 | 1,297 | 1,305 | 1,294 | 58,700 |
| September 09, 2025 | 1,305 | 1,304 | 1,304 | 1,307 | 1,295 | 199,800 |
| September 08, 2025 | 1,312 | 1,304 | 1,304 | 1,312 | 1,297 | 111,100 |
| September 05, 2025 | 1,309 | 1,312 | 1,312 | 1,312 | 1,298 | 170,100 |
| September 04, 2025 | 1,303 | 1,307 | 1,307 | 1,308 | 1,296 | 134,400 |
| September 03, 2025 | 1,284 | 1,293 | 1,293 | 1,302 | 1,283 | 263,600 |
| September 02, 2025 | 1,282 | 1,280 | 1,280 | 1,287 | 1,276 | 84,300 |
| September 01, 2025 | 1,271 | 1,279 | 1,279 | 1,279 | 1,267 | 80,500 |
| August 29, 2025 | 1,280 | 1,270 | 1,270 | 1,280 | 1,266 | 100,000 |
| August 28, 2025 | 1,288 | 1,282 | 1,282 | 1,294 | 1,282 | 56,000 |
| August 27, 2025 | 1,279 | 1,289 | 1,289 | 1,293 | 1,271 | 82,500 |
| August 26, 2025 | 1,291 | 1,279 | 1,279 | 1,292 | 1,276 | 98,000 |
| August 25, 2025 | 1,290 | 1,287 | 1,287 | 1,293 | 1,279 | 67,900 |
| August 22, 2025 | 1,285 | 1,290 | 1,290 | 1,293 | 1,278 | 70,900 |
| August 21, 2025 | 1,292 | 1,286 | 1,286 | 1,292 | 1,278 | 69,600 |
| August 20, 2025 | 1,290 | 1,297 | 1,297 | 1,297 | 1,287 | 89,700 |
| August 19, 2025 | 1,295 | 1,291 | 1,291 | 1,298 | 1,281 | 99,100 |
| August 18, 2025 | 1,274 | 1,292 | 1,292 | 1,292 | 1,266 | 186,000 |
| August 15, 2025 | 1,260 | 1,264 | 1,264 | 1,267 | 1,253 | 212,400 |
| August 14, 2025 | 1,255 | 1,265 | 1,265 | 1,275 | 1,255 | 175,800 |
| August 13, 2025 | 1,265 | 1,274 | 1,274 | 1,274 | 1,257 | 118,700 |
| August 12, 2025 | 1,268 | 1,260 | 1,260 | 1,277 | 1,260 | 156,800 |
| August 08, 2025 | 1,320 | 1,265 | 1,265 | 1,320 | 1,265 | 220,100 |
| August 07, 2025 | 1,310 | 1,306 | 1,306 | 1,315 | 1,299 | 118,000 |
| August 06, 2025 | 1,299 | 1,307 | 1,307 | 1,319 | 1,294 | 107,900 |
| August 05, 2025 | 1,289 | 1,295 | 1,295 | 1,302 | 1,284 | 81,000 |
| August 04, 2025 | 1,265 | 1,276 | 1,276 | 1,284 | 1,265 | 65,100 |
| August 01, 2025 | 1,280 | 1,295 | 1,295 | 1,300 | 1,270 | 112,600 |
| July 31, 2025 | 1,261 | 1,277 | 1,277 | 1,277 | 1,261 | 88,400 |
| July 30, 2025 | 1,258 | 1,266 | 1,266 | 1,267 | 1,256 | 65,200 |
| July 29, 2025 | 1,263 | 1,266 | 1,266 | 1,268 | 1,258 | 66,000 |
| July 28, 2025 | 1,272 | 1,269 | 1,269 | 1,276 | 1,264 | 76,700 |
| July 25, 2025 | 1,277 | 1,272 | 1,272 | 1,283 | 1,271 | 66,500 |
| July 24, 2025 | 1,284 | 1,272 | 1,272 | 1,288 | 1,270 | 152,800 |
| July 23, 2025 | 1,245 | 1,269 | 1,269 | 1,271 | 1,241 | 154,800 |
| July 22, 2025 | 1,225 | 1,239 | 1,239 | 1,256 | 1,224 | 103,200 |
| July 18, 2025 | 1,237 | 1,230 | 1,230 | 1,240 | 1,229 | 45,700 |
| July 17, 2025 | 1,226 | 1,233 | 1,233 | 1,237 | 1,226 | 63,300 |
| July 16, 2025 | 1,237 | 1,230 | 1,230 | 1,239 | 1,226 | 85,700 |
| July 15, 2025 | 1,253 | 1,237 | 1,237 | 1,253 | 1,237 | 87,100 |
| July 14, 2025 | 1,250 | 1,245 | 1,245 | 1,255 | 1,243 | 60,700 |
| July 11, 2025 | 1,254 | 1,255 | 1,255 | 1,266 | 1,251 | 60,000 |
| July 10, 2025 | 1,260 | 1,254 | 1,254 | 1,260 | 1,242 | 118,200 |
| July 09, 2025 | 1,240 | 1,259 | 1,259 | 1,277 | 1,239 | 168,800 |
| July 08, 2025 | 1,225 | 1,236 | 1,236 | 1,240 | 1,219 | 160,300 |