1,347.00
+19(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,331 | 1,328 | 1,328 | 1,333 | 1,320 | 24,500 |
| October 16, 2025 | 1,338 | 1,330 | 1,330 | 1,344 | 1,327 | 25,700 |
| October 15, 2025 | 1,309 | 1,334 | 1,334 | 1,336 | 1,309 | 30,200 |
| October 14, 2025 | 1,301 | 1,308 | 1,308 | 1,323 | 1,300 | 35,000 |
| October 10, 2025 | 1,323 | 1,310 | 1,310 | 1,327 | 1,310 | 55,600 |
| October 09, 2025 | 1,343 | 1,337 | 1,337 | 1,350 | 1,335 | 31,800 |
| October 08, 2025 | 1,354 | 1,345 | 1,345 | 1,364 | 1,345 | 28,800 |
| October 07, 2025 | 1,364 | 1,352 | 1,352 | 1,364 | 1,350 | 31,800 |
| October 06, 2025 | 1,382 | 1,362 | 1,362 | 1,397 | 1,362 | 33,800 |
| October 03, 2025 | 1,349 | 1,352 | 1,352 | 1,365 | 1,349 | 20,200 |
| October 02, 2025 | 1,350 | 1,348 | 1,348 | 1,362 | 1,335 | 36,800 |
| October 01, 2025 | 1,402 | 1,353 | 1,353 | 1,402 | 1,351 | 49,000 |
| September 30, 2025 | 1,417 | 1,402 | 1,402 | 1,417 | 1,395 | 30,900 |
| September 29, 2025 | 1,448 | 1,418 | 1,418 | 1,448 | 1,417 | 76,800 |
| September 26, 2025 | 1,473 | 1,464 | 1,464 | 1,480 | 1,455 | 177,200 |
| September 25, 2025 | 1,443 | 1,464 | 1,464 | 1,464 | 1,443 | 155,700 |
| September 24, 2025 | 1,448 | 1,440 | 1,440 | 1,451 | 1,440 | 110,200 |
| September 22, 2025 | 1,440 | 1,453 | 1,453 | 1,457 | 1,440 | 90,800 |
| September 19, 2025 | 1,460 | 1,439 | 1,439 | 1,462 | 1,438 | 62,200 |
| September 18, 2025 | 1,460 | 1,458 | 1,458 | 1,460 | 1,442 | 40,600 |
| September 17, 2025 | 1,460 | 1,458 | 1,458 | 1,460 | 1,442 | 40,600 |
| September 16, 2025 | 1,462 | 1,452 | 1,452 | 1,462 | 1,440 | 36,400 |
| September 12, 2025 | 1,445 | 1,454 | 1,454 | 1,454 | 1,442 | 31,900 |
| September 11, 2025 | 1,442 | 1,437 | 1,437 | 1,444 | 1,431 | 19,300 |
| September 10, 2025 | 1,442 | 1,440 | 1,440 | 1,448 | 1,438 | 11,400 |
| September 09, 2025 | 1,454 | 1,441 | 1,441 | 1,459 | 1,435 | 9,100 |
| September 08, 2025 | 1,446 | 1,447 | 1,447 | 1,456 | 1,440 | 21,900 |
| September 05, 2025 | 1,436 | 1,440 | 1,440 | 1,444 | 1,432 | 20,400 |
| September 04, 2025 | 1,436 | 1,443 | 1,443 | 1,443 | 1,429 | 12,600 |
| September 03, 2025 | 1,429 | 1,432 | 1,432 | 1,443 | 1,429 | 19,000 |
| September 02, 2025 | 1,431 | 1,430 | 1,430 | 1,436 | 1,429 | 11,000 |
| September 01, 2025 | 1,429 | 1,429 | 1,429 | 1,440 | 1,428 | 13,000 |
| August 29, 2025 | 1,441 | 1,429 | 1,429 | 1,441 | 1,427 | 15,700 |
| August 28, 2025 | 1,444 | 1,441 | 1,441 | 1,447 | 1,435 | 15,600 |
| August 27, 2025 | 1,439 | 1,442 | 1,442 | 1,446 | 1,425 | 17,700 |
| August 26, 2025 | 1,443 | 1,436 | 1,436 | 1,443 | 1,428 | 15,700 |
| August 25, 2025 | 1,441 | 1,443 | 1,443 | 1,444 | 1,433 | 13,300 |
| August 22, 2025 | 1,446 | 1,443 | 1,443 | 1,451 | 1,436 | 13,000 |
| August 21, 2025 | 1,455 | 1,448 | 1,448 | 1,458 | 1,446 | 10,300 |
| August 20, 2025 | 1,471 | 1,457 | 1,457 | 1,478 | 1,457 | 21,000 |
| August 19, 2025 | 1,461 | 1,468 | 1,468 | 1,477 | 1,461 | 17,100 |
| August 18, 2025 | 1,448 | 1,458 | 1,462 | 1,467 | 1,448 | 10,800 |
| August 15, 2025 | 1,443 | 1,447 | 1,447 | 1,456 | 1,442 | 9,900 |
| August 14, 2025 | 1,454 | 1,443 | 1,443 | 1,459 | 1,435 | 17,700 |
| August 13, 2025 | 1,478 | 1,465 | 1,465 | 1,489 | 1,465 | 14,900 |
| August 12, 2025 | 1,510 | 1,487 | 1,487 | 1,511 | 1,471 | 19,000 |
| August 08, 2025 | 1,500 | 1,504 | 1,504 | 1,504 | 1,492 | 14,500 |
| August 07, 2025 | 1,480 | 1,505 | 1,505 | 1,510 | 1,480 | 27,200 |
| August 06, 2025 | 1,480 | 1,476 | 1,476 | 1,483 | 1,470 | 8,500 |
| August 05, 2025 | 1,444 | 1,475 | 1,475 | 1,491 | 1,444 | 15,800 |
| August 04, 2025 | 1,449 | 1,442 | 1,442 | 1,461 | 1,436 | 10,500 |
| August 01, 2025 | 1,449 | 1,452 | 1,452 | 1,457 | 1,443 | 14,600 |
| July 31, 2025 | 1,426 | 1,443 | 1,443 | 1,446 | 1,426 | 8,000 |
| July 30, 2025 | 1,426 | 1,410 | 1,410 | 1,454 | 1,410 | 19,500 |
| July 29, 2025 | 1,416 | 1,433 | 1,433 | 1,446 | 1,416 | 16,000 |
| July 28, 2025 | 1,432 | 1,438 | 1,438 | 1,443 | 1,429 | 23,100 |
| July 25, 2025 | 1,391 | 1,431 | 1,431 | 1,436 | 1,391 | 26,600 |
| July 24, 2025 | 1,380 | 1,391 | 1,391 | 1,392 | 1,380 | 10,300 |
| July 23, 2025 | 1,389 | 1,380 | 1,380 | 1,389 | 1,371 | 17,300 |
| July 22, 2025 | 1,374 | 1,374 | 1,374 | 1,380 | 1,374 | 4,800 |