1,191.00
+5(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,210 | 1,191 | 1,191 | 1,210 | 1,185 | 7,500 |
| October 02, 2025 | 1,208 | 1,186 | 1,186 | 1,216 | 1,167 | 22,800 |
| October 01, 2025 | 1,219 | 1,203 | 1,203 | 1,219 | 1,200 | 19,700 |
| September 30, 2025 | 1,246 | 1,216 | 1,216 | 1,253 | 1,215 | 22,700 |
| September 29, 2025 | 1,226 | 1,240 | 1,240 | 1,240 | 1,217 | 9,500 |
| September 26, 2025 | 1,232 | 1,228 | 1,228 | 1,235 | 1,224 | 14,000 |
| September 25, 2025 | 1,243 | 1,232 | 1,232 | 1,251 | 1,230 | 10,200 |
| September 24, 2025 | 1,256 | 1,239 | 1,239 | 1,258 | 1,238 | 19,900 |
| September 22, 2025 | 1,279 | 1,271 | 1,271 | 1,280 | 1,262 | 11,100 |
| September 19, 2025 | 1,253 | 1,259 | 1,259 | 1,259 | 1,246 | 10,400 |
| September 18, 2025 | 1,250 | 1,253 | 1,253 | 1,263 | 1,244 | 6,500 |
| September 17, 2025 | 1,274 | 1,242 | 1,242 | 1,274 | 1,235 | 15,000 |
| September 16, 2025 | 1,261 | 1,259 | 1,259 | 1,270 | 1,250 | 15,000 |
| September 12, 2025 | 1,237 | 1,244 | 1,244 | 1,244 | 1,223 | 18,300 |
| September 11, 2025 | 1,228 | 1,217 | 1,217 | 1,232 | 1,207 | 24,900 |
| September 10, 2025 | 1,252 | 1,229 | 1,229 | 1,270 | 1,210 | 34,300 |
| September 09, 2025 | 1,310 | 1,263 | 1,263 | 1,310 | 1,256 | 19,900 |
| September 08, 2025 | 1,272 | 1,291 | 1,291 | 1,302 | 1,269 | 14,400 |
| September 05, 2025 | 1,294 | 1,276 | 1,276 | 1,306 | 1,273 | 25,900 |
| September 04, 2025 | 1,294 | 1,294 | 1,294 | 1,294 | 1,280 | 7,400 |
| September 03, 2025 | 1,300 | 1,293 | 1,293 | 1,308 | 1,290 | 12,200 |
| September 02, 2025 | 1,309 | 1,300 | 1,300 | 1,320 | 1,300 | 13,800 |
| September 01, 2025 | 1,299 | 1,311 | 1,311 | 1,311 | 1,260 | 23,600 |
| August 29, 2025 | 1,321 | 1,301 | 1,301 | 1,339 | 1,295 | 15,500 |
| August 28, 2025 | 1,275 | 1,317 | 1,317 | 1,320 | 1,270 | 24,400 |
| August 27, 2025 | 1,325 | 1,285 | 1,285 | 1,329 | 1,282 | 27,600 |
| August 26, 2025 | 1,334 | 1,335 | 1,335 | 1,342 | 1,317 | 17,900 |
| August 25, 2025 | 1,305 | 1,335 | 1,335 | 1,355 | 1,298 | 37,600 |
| August 22, 2025 | 1,294 | 1,298 | 1,298 | 1,316 | 1,289 | 31,400 |
| August 21, 2025 | 1,280 | 1,294 | 1,294 | 1,295 | 1,278 | 19,900 |
| August 20, 2025 | 1,281 | 1,279 | 1,279 | 1,281 | 1,263 | 13,600 |
| August 19, 2025 | 1,274 | 1,270 | 1,270 | 1,284 | 1,263 | 23,700 |
| August 18, 2025 | 1,252 | 1,265 | 1,265 | 1,269 | 1,252 | 10,900 |
| August 15, 2025 | 1,260 | 1,252 | 1,252 | 1,265 | 1,252 | 9,900 |
| August 14, 2025 | 1,260 | 1,260 | 1,260 | 1,264 | 1,252 | 6,100 |
| August 13, 2025 | 1,241 | 1,260 | 1,260 | 1,260 | 1,236 | 8,700 |
| August 12, 2025 | 1,220 | 1,241 | 1,241 | 1,270 | 1,220 | 39,900 |
| August 08, 2025 | 1,218 | 1,209 | 1,209 | 1,220 | 1,199 | 11,400 |
| August 07, 2025 | 1,242 | 1,218 | 1,218 | 1,242 | 1,218 | 8,400 |
| August 06, 2025 | 1,247 | 1,236 | 1,236 | 1,264 | 1,235 | 17,100 |
| August 05, 2025 | 1,232 | 1,247 | 1,247 | 1,267 | 1,225 | 33,100 |
| August 04, 2025 | 1,184 | 1,226 | 1,226 | 1,238 | 1,184 | 38,000 |
| August 01, 2025 | 1,206 | 1,225 | 1,225 | 1,225 | 1,195 | 30,700 |
| July 31, 2025 | 1,195 | 1,218 | 1,218 | 1,230 | 1,182 | 59,000 |
| July 30, 2025 | 1,163 | 1,180 | 1,180 | 1,180 | 1,157 | 16,700 |
| July 29, 2025 | 1,152 | 1,156 | 1,156 | 1,163 | 1,152 | 4,400 |
| July 28, 2025 | 1,168 | 1,152 | 1,152 | 1,168 | 1,140 | 6,200 |
| July 25, 2025 | 1,135 | 1,148 | 1,148 | 1,159 | 1,108 | 21,000 |
| July 24, 2025 | 1,134 | 1,130 | 1,130 | 1,139 | 1,125 | 6,800 |
| July 23, 2025 | 1,128 | 1,133 | 1,133 | 1,135 | 1,121 | 3,100 |
| July 22, 2025 | 1,123 | 1,128 | 1,128 | 1,131 | 1,111 | 6,800 |
| July 18, 2025 | 1,136 | 1,112 | 1,112 | 1,138 | 1,111 | 9,400 |
| July 17, 2025 | 1,120 | 1,131 | 1,131 | 1,131 | 1,116 | 7,600 |
| July 16, 2025 | 1,111 | 1,132 | 1,132 | 1,133 | 1,108 | 8,400 |
| July 15, 2025 | 1,137 | 1,119 | 1,119 | 1,147 | 1,103 | 22,900 |
| July 14, 2025 | 1,144 | 1,143 | 1,143 | 1,155 | 1,137 | 10,600 |
| July 11, 2025 | 1,164 | 1,155 | 1,155 | 1,174 | 1,151 | 7,800 |
| July 10, 2025 | 1,175 | 1,161 | 1,161 | 1,175 | 1,159 | 6,300 |
| July 09, 2025 | 1,155 | 1,178 | 1,178 | 1,178 | 1,150 | 23,500 |
| July 08, 2025 | 1,139 | 1,154 | 1,154 | 1,162 | 1,096 | 12,200 |