1,080.00
-1(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,074 | 1,080 | 1,080 | 1,083 | 1,072 | 78,000 |
| October 16, 2025 | 1,082 | 1,081 | 1,081 | 1,089 | 1,075 | 92,700 |
| October 15, 2025 | 1,054 | 1,070 | 1,070 | 1,077 | 1,054 | 160,600 |
| October 14, 2025 | 1,050 | 1,062 | 1,062 | 1,072 | 1,046 | 127,300 |
| October 10, 2025 | 1,090 | 1,074 | 1,074 | 1,099 | 1,071 | 138,300 |
| October 09, 2025 | 1,104 | 1,101 | 1,101 | 1,110 | 1,094 | 152,400 |
| October 08, 2025 | 1,129 | 1,113 | 1,113 | 1,139 | 1,113 | 314,200 |
| October 07, 2025 | 1,128 | 1,148 | 1,148 | 1,158 | 1,126 | 185,000 |
| October 06, 2025 | 1,110 | 1,125 | 1,125 | 1,130 | 1,108 | 223,300 |
| October 03, 2025 | 1,060 | 1,085 | 1,085 | 1,092 | 1,060 | 169,500 |
| October 02, 2025 | 1,047 | 1,062 | 1,062 | 1,064 | 1,038 | 241,900 |
| October 01, 2025 | 1,048 | 1,025 | 1,025 | 1,048 | 1,022 | 212,200 |
| September 30, 2025 | 1,043 | 1,062 | 1,062 | 1,064 | 1,037 | 292,800 |
| September 29, 2025 | 1,058 | 1,039 | 1,039 | 1,060 | 1,035 | 200,700 |
| September 26, 2025 | 1,047.5 | 1,061.25 | 1,044.5 | 1,061.25 | 1,047.5 | 728,000 |
| September 25, 2025 | 1,052.5 | 1,047.5 | 1,030.97 | 1,057.5 | 1,047.5 | 500,800 |
| September 24, 2025 | 1,041.25 | 1,042.5 | 1,026.05 | 1,042.5 | 1,031.25 | 731,200 |
| September 22, 2025 | 1,053.75 | 1,043.75 | 1,027.28 | 1,053.75 | 1,043.75 | 340,800 |
| September 19, 2025 | 1,048.75 | 1,041.25 | 1,024.82 | 1,055 | 1,041.25 | 1M |
| September 18, 2025 | 1,041.25 | 1,038.75 | 1,022.36 | 1,041.25 | 1,028.75 | 753,600 |
| September 17, 2025 | 1,048.75 | 1,040 | 1,023.59 | 1,048.75 | 1,038.75 | 686,400 |
| September 16, 2025 | 1,045 | 1,048.75 | 1,032.2 | 1,050 | 1,042.5 | 516,800 |
| September 12, 2025 | 1,041.25 | 1,042.5 | 1,026.05 | 1,050 | 1,036.25 | 688,000 |
| September 11, 2025 | 1,046.25 | 1,041.25 | 1,024.82 | 1,047.5 | 1,040 | 374,400 |
| September 10, 2025 | 1,050 | 1,043.75 | 1,027.28 | 1,061.25 | 1,043.75 | 531,200 |
| September 09, 2025 | 1,051.25 | 1,050 | 1,033.43 | 1,070 | 1,046.25 | 569,600 |
| September 08, 2025 | 1,051.25 | 1,051.25 | 1,034.66 | 1,058.75 | 1,047.5 | 396,800 |
| September 05, 2025 | 1,042.5 | 1,050 | 1,033.43 | 1,055 | 1,040 | 742,400 |
| September 04, 2025 | 1,026.25 | 1,042.5 | 1,026.05 | 1,050 | 1,025 | 1.04M |
| September 03, 2025 | 1,025 | 1,032.5 | 1,016.21 | 1,042.5 | 1,025 | 788,800 |
| September 02, 2025 | 1,026.25 | 1,025 | 1,008.82 | 1,033.75 | 1,025 | 704,000 |
| September 01, 2025 | 1,042.5 | 1,028.75 | 1,012.51 | 1,051.25 | 1,025 | 649,600 |
| August 29, 2025 | 1,041.25 | 1,047.5 | 1,030.97 | 1,055 | 1,037.5 | 478,400 |
| August 28, 2025 | 1,042.5 | 1,041.25 | 1,041.25 | 1,048.75 | 1,035 | 166,800 |
| August 27, 2025 | 1,038.75 | 1,042.5 | 1,042.5 | 1,050 | 1,033.75 | 326,800 |
| August 26, 2025 | 1,055 | 1,051.25 | 1,051.25 | 1,058.75 | 1,046.25 | 199,600 |
| August 25, 2025 | 1,062.5 | 1,053.75 | 1,053.75 | 1,063.75 | 1,053.75 | 76,000 |
| August 22, 2025 | 1,066.25 | 1,057.5 | 1,057.5 | 1,066.25 | 1,056.25 | 91,600 |
| August 21, 2025 | 1,067.5 | 1,066.25 | 1,066.25 | 1,076.25 | 1,060 | 121,200 |
| August 20, 2025 | 1,068.75 | 1,066.25 | 1,066.25 | 1,075 | 1,066.25 | 76,400 |
| August 19, 2025 | 1,067.5 | 1,076.25 | 1,076.25 | 1,080 | 1,066.25 | 102,800 |
| August 18, 2025 | 1,062.5 | 1,062.5 | 1,062.5 | 1,067.5 | 1,058.75 | 92,400 |
| August 15, 2025 | 1,052.5 | 1,058.75 | 1,058.75 | 1,061.25 | 1,046.25 | 120,000 |
| August 14, 2025 | 1,047.5 | 1,045 | 1,045 | 1,055 | 1,038.75 | 110,800 |
| August 13, 2025 | 1,047.5 | 1,047.5 | 1,047.5 | 1,056.25 | 1,040 | 133,200 |
| August 12, 2025 | 1,052.5 | 1,047.5 | 1,047.5 | 1,073.75 | 1,043.75 | 156,400 |
| August 08, 2025 | 1,087.5 | 1,051.25 | 1,051.25 | 1,108.75 | 1,046.25 | 260,000 |
| August 07, 2025 | 992.5 | 1,000 | 1,000 | 1,006.25 | 992.5 | 101,600 |
| August 06, 2025 | 991.25 | 992.5 | 992.5 | 997.5 | 983.75 | 77,200 |
| August 05, 2025 | 981.25 | 981.25 | 981.25 | 993.75 | 970 | 129,200 |
| August 04, 2025 | 993.75 | 987.5 | 987.5 | 993.75 | 980 | 63,200 |
| August 01, 2025 | 992.5 | 998.75 | 998.75 | 1,003.75 | 988.75 | 85,600 |
| July 31, 2025 | 980 | 987.5 | 987.5 | 992.5 | 980 | 86,400 |
| July 30, 2025 | 978.75 | 980 | 980 | 987.5 | 972.5 | 96,400 |
| July 29, 2025 | 961.25 | 978.75 | 978.75 | 985 | 961.25 | 70,800 |
| July 28, 2025 | 972.5 | 973.75 | 973.75 | 982.5 | 972.5 | 73,600 |
| July 25, 2025 | 973.75 | 972.5 | 972.5 | 977.5 | 958.75 | 71,200 |
| July 24, 2025 | 962.5 | 973.75 | 973.75 | 980 | 962.5 | 87,200 |
| July 23, 2025 | 960 | 962.5 | 962.5 | 967.5 | 953.75 | 145,200 |
| July 22, 2025 | 947.5 | 950 | 950 | 955 | 947.5 | 56,000 |