1,268.00
-12(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,275 | 1,268 | 1,268 | 1,278 | 1,267 | 221,400 |
| October 16, 2025 | 1,295 | 1,280 | 1,280 | 1,296 | 1,270 | 206,100 |
| October 15, 2025 | 1,275 | 1,282 | 1,282 | 1,284 | 1,266 | 274,500 |
| October 14, 2025 | 1,284 | 1,264 | 1,264 | 1,294 | 1,254 | 410,000 |
| October 10, 2025 | 1,315 | 1,302 | 1,302 | 1,325 | 1,301 | 241,800 |
| October 09, 2025 | 1,329 | 1,328 | 1,328 | 1,333 | 1,314 | 416,700 |
| October 08, 2025 | 1,330 | 1,339 | 1,339 | 1,352 | 1,327 | 384,100 |
| October 07, 2025 | 1,322 | 1,321 | 1,321 | 1,329 | 1,311 | 443,700 |
| October 06, 2025 | 1,300 | 1,315 | 1,315 | 1,318 | 1,292 | 404,900 |
| October 03, 2025 | 1,286 | 1,282 | 1,282 | 1,292 | 1,264 | 451,100 |
| October 02, 2025 | 1,311 | 1,286 | 1,286 | 1,329 | 1,278 | 506,800 |
| October 01, 2025 | 1,300 | 1,332 | 1,332 | 1,335 | 1,300 | 482,100 |
| September 30, 2025 | 1,322 | 1,310 | 1,310 | 1,332 | 1,305 | 570,400 |
| September 29, 2025 | 1,328 | 1,324 | 1,324 | 1,338 | 1,311 | 516,300 |
| September 26, 2025 | 1,332.5 | 1,327.5 | 1,267.5 | 1,342.5 | 1,322.5 | 1.98M |
| September 25, 2025 | 1,325 | 1,332.5 | 1,272.27 | 1,345 | 1,322.5 | 1.71M |
| September 24, 2025 | 1,310 | 1,325 | 1,265.11 | 1,327.5 | 1,307.5 | 1.42M |
| September 22, 2025 | 1,302.5 | 1,310 | 1,250.79 | 1,310 | 1,297.5 | 745,600 |
| September 19, 2025 | 1,310 | 1,302.5 | 1,243.63 | 1,315 | 1,287.5 | 2.52M |
| September 18, 2025 | 1,300 | 1,310 | 1,250.79 | 1,310 | 1,290 | 924,800 |
| September 17, 2025 | 1,302.5 | 1,290 | 1,231.69 | 1,302.5 | 1,280 | 937,600 |
| September 16, 2025 | 1,322.5 | 1,310 | 1,250.79 | 1,322.5 | 1,305 | 920,000 |
| September 12, 2025 | 1,312.5 | 1,322.5 | 1,262.72 | 1,322.5 | 1,302.5 | 1.34M |
| September 11, 2025 | 1,305 | 1,305 | 1,246.01 | 1,310 | 1,292.5 | 1.3M |
| September 10, 2025 | 1,287.5 | 1,310 | 1,250.79 | 1,310 | 1,285 | 990,400 |
| September 09, 2025 | 1,297.5 | 1,287.5 | 1,229.31 | 1,297.5 | 1,275 | 1.12M |
| September 08, 2025 | 1,280 | 1,285 | 1,226.92 | 1,287.5 | 1,265 | 1.47M |
| September 05, 2025 | 1,295 | 1,272.5 | 1,214.98 | 1,295 | 1,270 | 912,000 |
| September 04, 2025 | 1,272.5 | 1,287.5 | 1,229.31 | 1,290 | 1,265 | 1M |
| September 03, 2025 | 1,282.5 | 1,277.5 | 1,219.76 | 1,285 | 1,272.5 | 1.19M |
| September 02, 2025 | 1,307.5 | 1,280 | 1,222.14 | 1,307.5 | 1,280 | 859,200 |
| September 01, 2025 | 1,302.5 | 1,290 | 1,231.69 | 1,307.5 | 1,285 | 1.12M |
| August 29, 2025 | 1,297.5 | 1,305 | 1,246.01 | 1,315 | 1,292.5 | 1.35M |
| August 28, 2025 | 1,267.5 | 1,292.5 | 1,234.08 | 1,297.5 | 1,260 | 444,800 |
| August 27, 2025 | 1,272.5 | 1,267.5 | 1,210.21 | 1,275 | 1,265 | 190,800 |
| August 26, 2025 | 1,272.5 | 1,262.5 | 1,205.44 | 1,272.5 | 1,255 | 334,800 |
| August 25, 2025 | 1,270 | 1,267.5 | 1,210.21 | 1,270 | 1,255 | 238,800 |
| August 22, 2025 | 1,275 | 1,275 | 1,217.37 | 1,275 | 1,265 | 188,000 |
| August 21, 2025 | 1,275 | 1,262.5 | 1,205.44 | 1,275 | 1,262.5 | 206,800 |
| August 20, 2025 | 1,282.5 | 1,275 | 1,217.37 | 1,287.5 | 1,275 | 210,800 |
| August 19, 2025 | 1,275 | 1,282.5 | 1,224.53 | 1,287.5 | 1,270 | 331,200 |
| August 18, 2025 | 1,262.5 | 1,275 | 1,217.37 | 1,277.5 | 1,260 | 365,200 |
| August 15, 2025 | 1,290 | 1,262.5 | 1,205.44 | 1,292.5 | 1,252.5 | 527,200 |
| August 14, 2025 | 1,300 | 1,285 | 1,226.92 | 1,300 | 1,272.5 | 234,400 |
| August 13, 2025 | 1,300 | 1,300 | 1,241.24 | 1,315 | 1,297.5 | 314,400 |
| August 12, 2025 | 1,310 | 1,307.5 | 1,248.4 | 1,315 | 1,297.5 | 333,600 |
| August 08, 2025 | 1,300 | 1,300 | 1,241.24 | 1,310 | 1,287.5 | 365,600 |
| August 07, 2025 | 1,287.5 | 1,300 | 1,241.24 | 1,315 | 1,285 | 461,200 |
| August 06, 2025 | 1,277.5 | 1,285 | 1,226.92 | 1,295 | 1,277.5 | 427,600 |
| August 05, 2025 | 1,317.5 | 1,285 | 1,226.92 | 1,345 | 1,282.5 | 791,200 |
| August 04, 2025 | 1,250 | 1,275 | 1,217.37 | 1,277.5 | 1,248.75 | 368,000 |
| August 01, 2025 | 1,255 | 1,260 | 1,203.05 | 1,270 | 1,252.5 | 387,600 |
| July 31, 2025 | 1,243.75 | 1,255 | 1,198.27 | 1,257.5 | 1,240 | 304,400 |
| July 30, 2025 | 1,227.5 | 1,243.75 | 1,187.53 | 1,246.25 | 1,227.5 | 475,600 |
| July 29, 2025 | 1,217.5 | 1,223.75 | 1,168.44 | 1,223.75 | 1,210 | 455,600 |
| July 28, 2025 | 1,260 | 1,235 | 1,179.18 | 1,262.5 | 1,226.25 | 550,800 |
| July 25, 2025 | 1,235 | 1,260 | 1,203.05 | 1,265 | 1,227.5 | 514,800 |
| July 24, 2025 | 1,220 | 1,217.5 | 1,162.47 | 1,223.75 | 1,210 | 194,800 |
| July 23, 2025 | 1,217.5 | 1,208.75 | 1,154.11 | 1,218.75 | 1,196.25 | 392,800 |
| July 22, 2025 | 1,220 | 1,210 | 1,155.31 | 1,222.5 | 1,202.5 | 260,800 |