1,297.00
-3(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,300 | 1,297 | 1,297 | 1,300 | 1,287 | 16,500 |
| October 16, 2025 | 1,290 | 1,300 | 1,300 | 1,305 | 1,290 | 23,700 |
| October 15, 2025 | 1,261 | 1,282 | 1,282 | 1,284 | 1,261 | 14,200 |
| October 14, 2025 | 1,229 | 1,246 | 1,246 | 1,260 | 1,229 | 45,900 |
| October 10, 2025 | 1,272 | 1,253 | 1,253 | 1,273 | 1,251 | 23,900 |
| October 09, 2025 | 1,279 | 1,273 | 1,273 | 1,280 | 1,268 | 18,900 |
| October 08, 2025 | 1,271 | 1,279 | 1,279 | 1,293 | 1,270 | 67,900 |
| October 07, 2025 | 1,298 | 1,272 | 1,272 | 1,299 | 1,272 | 57,700 |
| October 06, 2025 | 1,320 | 1,302 | 1,302 | 1,328 | 1,293 | 34,100 |
| October 03, 2025 | 1,307 | 1,316 | 1,316 | 1,323 | 1,303 | 13,100 |
| October 02, 2025 | 1,347 | 1,310 | 1,310 | 1,347 | 1,310 | 29,200 |
| October 01, 2025 | 1,341 | 1,343 | 1,343 | 1,343 | 1,319 | 37,500 |
| September 30, 2025 | 1,335 | 1,335 | 1,335 | 1,345 | 1,330 | 18,900 |
| September 29, 2025 | 1,360 | 1,333 | 1,333 | 1,360 | 1,332 | 26,800 |
| September 26, 2025 | 1,347 | 1,364 | 1,364 | 1,384 | 1,347 | 52,100 |
| September 25, 2025 | 1,349 | 1,346 | 1,346 | 1,349 | 1,335 | 22,100 |
| September 24, 2025 | 1,341 | 1,344 | 1,344 | 1,344 | 1,333 | 9,800 |
| September 22, 2025 | 1,327 | 1,339 | 1,339 | 1,347 | 1,327 | 18,200 |
| September 19, 2025 | 1,312 | 1,325 | 1,325 | 1,328 | 1,308 | 32,800 |
| September 18, 2025 | 1,329 | 1,311 | 1,311 | 1,330 | 1,311 | 29,100 |
| September 17, 2025 | 1,329 | 1,311 | 1,311 | 1,330 | 1,311 | 40,700 |
| September 16, 2025 | 1,344 | 1,329 | 1,329 | 1,344 | 1,319 | 40,700 |
| September 12, 2025 | 1,357 | 1,350 | 1,350 | 1,357 | 1,350 | 14,500 |
| September 11, 2025 | 1,362 | 1,351 | 1,351 | 1,362 | 1,346 | 19,100 |
| September 10, 2025 | 1,356 | 1,357 | 1,357 | 1,363 | 1,351 | 23,700 |
| September 09, 2025 | 1,365 | 1,357 | 1,357 | 1,369 | 1,350 | 21,800 |
| September 08, 2025 | 1,365 | 1,360 | 1,360 | 1,378 | 1,354 | 30,800 |
| September 05, 2025 | 1,366 | 1,359 | 1,359 | 1,366 | 1,355 | 15,700 |
| September 04, 2025 | 1,344 | 1,366 | 1,366 | 1,366 | 1,343 | 35,400 |
| September 03, 2025 | 1,361 | 1,348 | 1,348 | 1,361 | 1,343 | 25,500 |
| September 02, 2025 | 1,353 | 1,367 | 1,367 | 1,370 | 1,336 | 43,800 |
| September 01, 2025 | 1,347 | 1,348 | 1,348 | 1,365 | 1,344 | 39,200 |
| August 29, 2025 | 1,363 | 1,367 | 1,367 | 1,372 | 1,362 | 25,500 |
| August 28, 2025 | 1,366 | 1,372 | 1,372 | 1,375 | 1,342 | 54,100 |
| August 27, 2025 | 1,340 | 1,366 | 1,366 | 1,381 | 1,336 | 62,300 |
| August 26, 2025 | 1,386 | 1,356 | 1,356 | 1,389 | 1,353 | 65,100 |
| August 25, 2025 | 1,434 | 1,397 | 1,397 | 1,434 | 1,391 | 157,700 |
| August 22, 2025 | 1,415 | 1,429 | 1,429 | 1,443 | 1,393 | 236,600 |
| August 21, 2025 | 1,400 | 1,379 | 1,379 | 1,439 | 1,378 | 333,600 |
| August 20, 2025 | 1,474 | 1,355 | 1,355 | 1,478 | 1,332 | 699,000 |
| August 19, 2025 | 1,220 | 1,204 | 1,204 | 1,220 | 1,204 | 16,000 |
| August 18, 2025 | 1,216 | 1,220 | 1,220 | 1,220 | 1,212 | 16,900 |
| August 15, 2025 | 1,183 | 1,216 | 1,216 | 1,217 | 1,183 | 37,100 |
| August 14, 2025 | 1,176 | 1,189 | 1,189 | 1,189 | 1,173 | 11,600 |
| August 13, 2025 | 1,178 | 1,178 | 1,178 | 1,180 | 1,172 | 16,000 |
| August 12, 2025 | 1,173 | 1,173 | 1,173 | 1,179 | 1,166 | 14,900 |
| August 08, 2025 | 1,170 | 1,161 | 1,161 | 1,175 | 1,161 | 18,100 |
| August 07, 2025 | 1,168 | 1,161 | 1,161 | 1,180 | 1,161 | 20,500 |
| August 06, 2025 | 1,159 | 1,168 | 1,168 | 1,175 | 1,159 | 9,800 |
| August 05, 2025 | 1,161 | 1,161 | 1,161 | 1,166 | 1,159 | 9,700 |
| August 04, 2025 | 1,169 | 1,165 | 1,165 | 1,169 | 1,156 | 16,600 |
| August 01, 2025 | 1,172 | 1,178 | 1,178 | 1,178 | 1,165 | 12,300 |
| July 31, 2025 | 1,168 | 1,172 | 1,172 | 1,173 | 1,165 | 7,900 |
| July 30, 2025 | 1,166 | 1,158 | 1,158 | 1,190 | 1,154 | 51,000 |
| July 29, 2025 | 1,154 | 1,164 | 1,164 | 1,164 | 1,148 | 16,300 |
| July 28, 2025 | 1,165 | 1,150 | 1,150 | 1,165 | 1,150 | 10,600 |
| July 25, 2025 | 1,170 | 1,165 | 1,165 | 1,170 | 1,158 | 13,400 |
| July 24, 2025 | 1,142 | 1,162 | 1,162 | 1,163 | 1,142 | 30,300 |
| July 23, 2025 | 1,137 | 1,138 | 1,138 | 1,143 | 1,133 | 11,600 |
| July 22, 2025 | 1,125 | 1,135 | 1,135 | 1,137 | 1,125 | 4,500 |