1,273.00
+6(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,268 | 1,267 | 1,267 | 1,270 | 1,262 | 203,400 |
| October 16, 2025 | 1,272 | 1,273 | 1,273 | 1,277 | 1,268 | 210,500 |
| October 15, 2025 | 1,269 | 1,272 | 1,272 | 1,276 | 1,259 | 218,800 |
| October 14, 2025 | 1,246 | 1,255 | 1,255 | 1,267 | 1,242 | 466,100 |
| October 10, 2025 | 1,279 | 1,263 | 1,263 | 1,286 | 1,261 | 387,100 |
| October 09, 2025 | 1,291 | 1,290 | 1,290 | 1,298 | 1,286 | 351,000 |
| October 08, 2025 | 1,284 | 1,293 | 1,293 | 1,305 | 1,284 | 525,400 |
| October 07, 2025 | 1,290 | 1,281 | 1,281 | 1,294 | 1,281 | 376,400 |
| October 06, 2025 | 1,289 | 1,292 | 1,292 | 1,299 | 1,272 | 481,900 |
| October 03, 2025 | 1,246 | 1,263 | 1,263 | 1,267 | 1,246 | 340,800 |
| October 02, 2025 | 1,262 | 1,250 | 1,250 | 1,268 | 1,243 | 419,100 |
| October 01, 2025 | 1,294 | 1,271 | 1,271 | 1,294 | 1,262 | 486,500 |
| September 30, 2025 | 1,310 | 1,303 | 1,303 | 1,314 | 1,294 | 457,600 |
| September 29, 2025 | 1,320 | 1,308 | 1,308 | 1,320 | 1,301 | 443,300 |
| September 26, 2025 | 1,320 | 1,337 | 1,337 | 1,343 | 1,318 | 468,600 |
| September 25, 2025 | 1,310 | 1,318 | 1,318 | 1,318 | 1,306 | 420,700 |
| September 24, 2025 | 1,301 | 1,301 | 1,301 | 1,304 | 1,295 | 377,600 |
| September 22, 2025 | 1,303 | 1,304 | 1,304 | 1,316 | 1,299 | 542,500 |
| September 19, 2025 | 1,295 | 1,305 | 1,305 | 1,316 | 1,295 | 711,700 |
| September 18, 2025 | 1,301 | 1,299 | 1,299 | 1,307 | 1,294 | 365,000 |
| September 17, 2025 | 1,317 | 1,303 | 1,303 | 1,317 | 1,296 | 357,600 |
| September 16, 2025 | 1,310 | 1,322 | 1,322 | 1,328 | 1,307 | 511,100 |
| September 12, 2025 | 1,317 | 1,317 | 1,317 | 1,326 | 1,315 | 437,700 |
| September 11, 2025 | 1,320 | 1,322 | 1,322 | 1,335 | 1,314 | 455,300 |
| September 10, 2025 | 1,303 | 1,318 | 1,318 | 1,320 | 1,302 | 300,500 |
| September 09, 2025 | 1,307 | 1,302 | 1,302 | 1,314 | 1,297 | 304,200 |
| September 08, 2025 | 1,303 | 1,307 | 1,307 | 1,309 | 1,297 | 433,000 |
| September 05, 2025 | 1,301 | 1,297 | 1,297 | 1,304 | 1,286 | 305,300 |
| September 04, 2025 | 1,289 | 1,297 | 1,297 | 1,302 | 1,286 | 321,400 |
| September 03, 2025 | 1,305 | 1,289 | 1,289 | 1,309 | 1,282 | 418,800 |
| September 02, 2025 | 1,286 | 1,299 | 1,299 | 1,301 | 1,281 | 429,800 |
| September 01, 2025 | 1,281 | 1,284 | 1,284 | 1,292 | 1,275 | 320,900 |
| August 29, 2025 | 1,280 | 1,279 | 1,279 | 1,282 | 1,273 | 307,200 |
| August 28, 2025 | 1,271 | 1,280 | 1,280 | 1,282 | 1,266 | 326,800 |
| August 27, 2025 | 1,272 | 1,271 | 1,271 | 1,274 | 1,266 | 293,400 |
| August 26, 2025 | 1,282 | 1,271 | 1,271 | 1,284 | 1,262 | 456,200 |
| August 25, 2025 | 1,299 | 1,281 | 1,281 | 1,306 | 1,277 | 496,100 |
| August 22, 2025 | 1,277 | 1,283 | 1,283 | 1,289 | 1,271 | 323,000 |
| August 21, 2025 | 1,268 | 1,269 | 1,269 | 1,274 | 1,258 | 318,000 |
| August 20, 2025 | 1,254 | 1,265 | 1,265 | 1,276 | 1,253 | 550,900 |
| August 19, 2025 | 1,250 | 1,254 | 1,254 | 1,257 | 1,245 | 372,400 |
| August 18, 2025 | 1,258 | 1,247 | 1,247 | 1,260 | 1,245 | 522,500 |
| August 15, 2025 | 1,243 | 1,253 | 1,253 | 1,254 | 1,236 | 617,900 |
| August 14, 2025 | 1,230 | 1,233 | 1,233 | 1,238 | 1,222 | 533,100 |
| August 13, 2025 | 1,229 | 1,229 | 1,229 | 1,235 | 1,218 | 426,300 |
| August 12, 2025 | 1,221 | 1,221 | 1,221 | 1,228 | 1,216 | 709,900 |
| August 08, 2025 | 1,198 | 1,207 | 1,207 | 1,212 | 1,198 | 567,200 |
| August 07, 2025 | 1,192 | 1,196 | 1,196 | 1,199 | 1,190 | 400,700 |
| August 06, 2025 | 1,180 | 1,192 | 1,192 | 1,192 | 1,175 | 441,400 |
| August 05, 2025 | 1,170 | 1,177 | 1,177 | 1,180 | 1,167 | 388,800 |
| August 04, 2025 | 1,156 | 1,163 | 1,163 | 1,163 | 1,152 | 483,000 |
| August 01, 2025 | 1,161 | 1,171 | 1,171 | 1,174 | 1,158 | 557,900 |
| July 31, 2025 | 1,189 | 1,160 | 1,160 | 1,202 | 1,158 | 1.6M |
| July 30, 2025 | 1,117 | 1,129 | 1,129 | 1,133 | 1,117 | 518,000 |
| July 29, 2025 | 1,125 | 1,115 | 1,115 | 1,126 | 1,114 | 368,300 |
| July 28, 2025 | 1,143 | 1,125 | 1,125 | 1,143 | 1,125 | 583,600 |
| July 25, 2025 | 1,130 | 1,139 | 1,139 | 1,146 | 1,124 | 501,500 |
| July 24, 2025 | 1,115 | 1,125 | 1,125 | 1,133 | 1,115 | 643,800 |
| July 23, 2025 | 1,110 | 1,114 | 1,114 | 1,122 | 1,106 | 586,000 |
| July 22, 2025 | 1,106 | 1,100 | 1,100 | 1,110 | 1,096 | 384,800 |