1,158.00
+28(+2.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,128 | 1,130 | 1,130 | 1,141 | 1,123 | 53,000 |
| October 16, 2025 | 1,140 | 1,128 | 1,128 | 1,148 | 1,128 | 55,100 |
| October 15, 2025 | 1,129 | 1,135 | 1,135 | 1,150 | 1,129 | 61,900 |
| October 14, 2025 | 1,093 | 1,115 | 1,115 | 1,126 | 1,093 | 85,300 |
| October 10, 2025 | 1,100 | 1,109 | 1,109 | 1,119 | 1,095 | 98,800 |
| October 09, 2025 | 1,136 | 1,130 | 1,130 | 1,144 | 1,128 | 98,500 |
| October 08, 2025 | 1,158 | 1,136 | 1,136 | 1,162 | 1,136 | 98,700 |
| October 07, 2025 | 1,164 | 1,146 | 1,146 | 1,169 | 1,145 | 92,900 |
| October 06, 2025 | 1,134 | 1,164 | 1,164 | 1,164 | 1,124 | 106,000 |
| October 03, 2025 | 1,136 | 1,112 | 1,112 | 1,138 | 1,102 | 55,300 |
| October 02, 2025 | 1,131 | 1,129 | 1,129 | 1,132 | 1,115 | 54,700 |
| October 01, 2025 | 1,140 | 1,135 | 1,135 | 1,149 | 1,120 | 107,900 |
| September 30, 2025 | 1,145 | 1,152 | 1,152 | 1,154 | 1,126 | 71,900 |
| September 29, 2025 | 1,161 | 1,149 | 1,149 | 1,161 | 1,142 | 60,400 |
| September 26, 2025 | 1,160 | 1,176 | 1,176 | 1,176 | 1,156 | 86,500 |
| September 25, 2025 | 1,150 | 1,162 | 1,162 | 1,162 | 1,141 | 61,400 |
| September 24, 2025 | 1,162 | 1,144 | 1,144 | 1,162 | 1,135 | 90,800 |
| September 22, 2025 | 1,171 | 1,162 | 1,162 | 1,175 | 1,155 | 63,100 |
| September 19, 2025 | 1,183 | 1,180 | 1,180 | 1,199 | 1,167 | 97,900 |
| September 18, 2025 | 1,184 | 1,182 | 1,182 | 1,188 | 1,171 | 64,300 |
| September 17, 2025 | 1,174 | 1,175 | 1,175 | 1,180 | 1,160 | 64,300 |
| September 16, 2025 | 1,166 | 1,185 | 1,185 | 1,190 | 1,166 | 47,300 |
| September 12, 2025 | 1,178 | 1,171 | 1,171 | 1,191 | 1,170 | 49,300 |
| September 11, 2025 | 1,165 | 1,178 | 1,178 | 1,178 | 1,165 | 31,500 |
| September 10, 2025 | 1,167 | 1,175 | 1,175 | 1,180 | 1,166 | 32,100 |
| September 09, 2025 | 1,190 | 1,170 | 1,170 | 1,198 | 1,167 | 35,000 |
| September 08, 2025 | 1,159 | 1,181 | 1,181 | 1,182 | 1,158 | 44,200 |
| September 05, 2025 | 1,157 | 1,157 | 1,157 | 1,165 | 1,148 | 42,000 |
| September 04, 2025 | 1,160 | 1,157 | 1,157 | 1,160 | 1,147 | 41,500 |
| September 03, 2025 | 1,173 | 1,160 | 1,160 | 1,177 | 1,160 | 73,000 |
| September 02, 2025 | 1,172 | 1,162 | 1,162 | 1,180 | 1,155 | 65,200 |
| September 01, 2025 | 1,182 | 1,171 | 1,171 | 1,198 | 1,171 | 65,900 |
| August 29, 2025 | 1,191 | 1,185 | 1,185 | 1,204 | 1,185 | 77,900 |
| August 28, 2025 | 1,203 | 1,200 | 1,200 | 1,211 | 1,199 | 68,300 |
| August 27, 2025 | 1,207 | 1,204 | 1,204 | 1,220 | 1,197 | 80,400 |
| August 26, 2025 | 1,200 | 1,195 | 1,195 | 1,206 | 1,181 | 94,400 |
| August 25, 2025 | 1,200 | 1,196 | 1,196 | 1,210 | 1,185 | 64,300 |
| August 22, 2025 | 1,185 | 1,198 | 1,198 | 1,200 | 1,175 | 82,900 |
| August 21, 2025 | 1,160 | 1,177 | 1,177 | 1,179 | 1,152 | 49,600 |
| August 20, 2025 | 1,147 | 1,156 | 1,156 | 1,167 | 1,143 | 60,200 |
| August 19, 2025 | 1,141 | 1,147 | 1,147 | 1,153 | 1,140 | 49,000 |
| August 18, 2025 | 1,146 | 1,145 | 1,145 | 1,147 | 1,140 | 42,200 |
| August 15, 2025 | 1,135 | 1,152 | 1,152 | 1,152 | 1,135 | 58,300 |
| August 14, 2025 | 1,142 | 1,140 | 1,140 | 1,148 | 1,135 | 76,400 |
| August 13, 2025 | 1,150 | 1,149 | 1,149 | 1,158 | 1,141 | 77,000 |
| August 12, 2025 | 1,141 | 1,152 | 1,152 | 1,156 | 1,138 | 83,400 |
| August 08, 2025 | 1,135 | 1,149 | 1,149 | 1,157 | 1,135 | 69,400 |
| August 07, 2025 | 1,144 | 1,137 | 1,137 | 1,145 | 1,127 | 95,300 |
| August 06, 2025 | 1,130 | 1,146 | 1,146 | 1,147 | 1,126 | 67,900 |
| August 05, 2025 | 1,128 | 1,123 | 1,123 | 1,134 | 1,122 | 75,400 |
| August 04, 2025 | 1,127 | 1,124 | 1,124 | 1,130 | 1,115 | 82,500 |
| August 01, 2025 | 1,164 | 1,149 | 1,149 | 1,174 | 1,147 | 101,700 |
| July 31, 2025 | 1,149 | 1,164 | 1,164 | 1,170 | 1,140 | 91,800 |
| July 30, 2025 | 1,125 | 1,152 | 1,152 | 1,157 | 1,121 | 109,800 |
| July 29, 2025 | 1,101 | 1,116 | 1,116 | 1,118 | 1,097 | 42,600 |
| July 28, 2025 | 1,110 | 1,103 | 1,103 | 1,123 | 1,101 | 70,800 |
| July 25, 2025 | 1,109 | 1,116 | 1,116 | 1,129 | 1,109 | 47,700 |
| July 24, 2025 | 1,101 | 1,109 | 1,109 | 1,109 | 1,097 | 63,200 |
| July 23, 2025 | 1,083 | 1,101 | 1,101 | 1,102 | 1,081 | 80,500 |
| July 22, 2025 | 1,072 | 1,076 | 1,076 | 1,090 | 1,072 | 54,000 |