1,146.00
+4(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,150 | 1,142 | 1,142 | 1,153.5 | 1,142 | 673,200 |
| October 17, 2025 | 1,136 | 1,140 | 1,140 | 1,142.5 | 1,134 | 627,900 |
| October 16, 2025 | 1,146 | 1,138.5 | 1,138.5 | 1,147 | 1,132.5 | 815,300 |
| October 15, 2025 | 1,137.5 | 1,140 | 1,140 | 1,147.5 | 1,136 | 720,600 |
| October 14, 2025 | 1,112 | 1,133.5 | 1,133.5 | 1,143 | 1,112 | 1.44M |
| October 10, 2025 | 1,128.5 | 1,133 | 1,133 | 1,142 | 1,126 | 1.13M |
| October 09, 2025 | 1,155 | 1,143.5 | 1,143.5 | 1,160.5 | 1,133.5 | 1.54M |
| October 08, 2025 | 1,163 | 1,160 | 1,160 | 1,174 | 1,160 | 1.2M |
| October 07, 2025 | 1,160 | 1,169 | 1,169 | 1,172 | 1,158 | 1.35M |
| October 06, 2025 | 1,167.5 | 1,156 | 1,156 | 1,173.5 | 1,145.5 | 1.97M |
| October 03, 2025 | 1,161 | 1,160 | 1,160 | 1,170 | 1,158.5 | 641,700 |
| October 02, 2025 | 1,171.5 | 1,166 | 1,166 | 1,177 | 1,160 | 823,800 |
| October 01, 2025 | 1,200 | 1,171 | 1,171 | 1,206 | 1,158 | 1.54M |
| September 30, 2025 | 1,220 | 1,212.5 | 1,212.5 | 1,220 | 1,204 | 1.01M |
| September 29, 2025 | 1,204.5 | 1,212 | 1,212 | 1,212.5 | 1,192 | 1.02M |
| September 26, 2025 | 1,211 | 1,210.5 | 1,210.5 | 1,223 | 1,209 | 1.11M |
| September 25, 2025 | 1,199.5 | 1,209 | 1,209 | 1,210.5 | 1,198 | 804,200 |
| September 24, 2025 | 1,213.5 | 1,202 | 1,202 | 1,223.5 | 1,193 | 1.28M |
| September 22, 2025 | 1,193 | 1,195.5 | 1,195.5 | 1,201.5 | 1,192 | 1.04M |
| September 19, 2025 | 1,210 | 1,197.5 | 1,197.5 | 1,219.5 | 1,196 | 1.24M |
| September 18, 2025 | 1,215.5 | 1,212 | 1,212 | 1,218.5 | 1,203 | 757,200 |
| September 17, 2025 | 1,223 | 1,215.5 | 1,215.5 | 1,226 | 1,213 | 738,000 |
| September 16, 2025 | 1,234.5 | 1,225 | 1,225 | 1,240 | 1,224.5 | 911,000 |
| September 12, 2025 | 1,233.5 | 1,234.5 | 1,234.5 | 1,240.5 | 1,232 | 813,800 |
| September 11, 2025 | 1,237 | 1,234 | 1,234 | 1,242.5 | 1,226.5 | 648,800 |
| September 10, 2025 | 1,238.5 | 1,246.5 | 1,246.5 | 1,247 | 1,231 | 690,800 |
| September 09, 2025 | 1,235.5 | 1,245 | 1,245 | 1,252 | 1,232 | 939,400 |
| September 08, 2025 | 1,224 | 1,238.5 | 1,238.5 | 1,239.5 | 1,220 | 872,300 |
| September 05, 2025 | 1,239.5 | 1,225.5 | 1,225.5 | 1,239.5 | 1,222 | 742,900 |
| September 04, 2025 | 1,231 | 1,228.5 | 1,228.5 | 1,236 | 1,224 | 999,400 |
| September 03, 2025 | 1,255 | 1,234.5 | 1,234.5 | 1,256.5 | 1,231 | 1.84M |
| September 02, 2025 | 1,245 | 1,252 | 1,252 | 1,254.5 | 1,243 | 1.4M |
| September 01, 2025 | 1,229 | 1,240.5 | 1,240.5 | 1,241 | 1,224 | 534,700 |
| August 29, 2025 | 1,233 | 1,229.5 | 1,229.5 | 1,239.5 | 1,229.5 | 603,500 |
| August 28, 2025 | 1,237.5 | 1,241 | 1,241 | 1,244 | 1,228.5 | 670,800 |
| August 27, 2025 | 1,234 | 1,235.5 | 1,235.5 | 1,243.5 | 1,231 | 752,400 |
| August 26, 2025 | 1,220 | 1,229.5 | 1,229.5 | 1,234 | 1,217.5 | 969,900 |
| August 25, 2025 | 1,248 | 1,220.5 | 1,220.5 | 1,252 | 1,220 | 906,600 |
| August 22, 2025 | 1,243.5 | 1,247.5 | 1,247.5 | 1,247.5 | 1,238 | 748,000 |
| August 21, 2025 | 1,221.5 | 1,245.5 | 1,245.5 | 1,248 | 1,215 | 1.12M |
| August 20, 2025 | 1,216 | 1,227 | 1,227 | 1,231 | 1,214 | 670,900 |
| August 19, 2025 | 1,224 | 1,226.5 | 1,226.5 | 1,228.5 | 1,219.5 | 748,700 |
| August 18, 2025 | 1,212.5 | 1,221 | 1,221 | 1,225 | 1,211.5 | 1.22M |
| August 15, 2025 | 1,214.5 | 1,212 | 1,212 | 1,223.5 | 1,210.5 | 1.15M |
| August 14, 2025 | 1,216.5 | 1,214.5 | 1,214.5 | 1,224 | 1,202 | 1.17M |
| August 13, 2025 | 1,250 | 1,228 | 1,228 | 1,252 | 1,224 | 1.12M |
| August 12, 2025 | 1,236 | 1,235.5 | 1,235.5 | 1,243.5 | 1,222.5 | 1.35M |
| August 08, 2025 | 1,216 | 1,224 | 1,224 | 1,226 | 1,214.5 | 982,300 |
| August 07, 2025 | 1,207 | 1,210.5 | 1,210.5 | 1,218.5 | 1,203.5 | 754,800 |
| August 06, 2025 | 1,200 | 1,209 | 1,209 | 1,211.5 | 1,193 | 732,800 |
| August 05, 2025 | 1,198.5 | 1,192.5 | 1,192.5 | 1,203.5 | 1,186.5 | 819,700 |
| August 04, 2025 | 1,184 | 1,194.5 | 1,194.5 | 1,206 | 1,180.5 | 1.17M |
| August 01, 2025 | 1,230.5 | 1,212 | 1,212 | 1,257.5 | 1,203.5 | 2.82M |
| July 31, 2025 | 1,280.5 | 1,290.5 | 1,290.5 | 1,298 | 1,277 | 1.47M |
| July 30, 2025 | 1,264.5 | 1,265.5 | 1,265.5 | 1,279 | 1,262.5 | 697,800 |
| July 29, 2025 | 1,250.5 | 1,264.5 | 1,264.5 | 1,264.5 | 1,248 | 817,600 |
| July 28, 2025 | 1,275 | 1,260 | 1,260 | 1,276 | 1,258 | 1.1M |
| July 25, 2025 | 1,254.5 | 1,271 | 1,271 | 1,274 | 1,253 | 1.05M |
| July 24, 2025 | 1,234 | 1,251 | 1,251 | 1,259 | 1,230 | 1.62M |
| July 23, 2025 | 1,210 | 1,209 | 1,209 | 1,216 | 1,202 | 996,600 |