1,097.00
+7(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,093 | 1,090 | 1,090 | 1,097 | 1,089 | 15,000 |
| October 16, 2025 | 1,100 | 1,092 | 1,092 | 1,100 | 1,088 | 25,700 |
| October 15, 2025 | 1,081 | 1,099 | 1,099 | 1,099 | 1,079 | 31,300 |
| October 14, 2025 | 1,074 | 1,074 | 1,074 | 1,083 | 1,067 | 69,300 |
| October 10, 2025 | 1,078 | 1,084 | 1,084 | 1,091 | 1,073 | 98,700 |
| October 09, 2025 | 1,129 | 1,127 | 1,127 | 1,134 | 1,122 | 57,100 |
| October 08, 2025 | 1,117 | 1,126 | 1,126 | 1,129 | 1,112 | 24,100 |
| October 07, 2025 | 1,113 | 1,117 | 1,117 | 1,123 | 1,112 | 39,100 |
| October 06, 2025 | 1,125 | 1,119 | 1,119 | 1,125 | 1,110 | 25,700 |
| October 03, 2025 | 1,110 | 1,108 | 1,108 | 1,125 | 1,106 | 27,300 |
| October 02, 2025 | 1,125 | 1,109 | 1,109 | 1,125 | 1,107 | 27,000 |
| October 01, 2025 | 1,152 | 1,127 | 1,127 | 1,152 | 1,120 | 32,600 |
| September 30, 2025 | 1,151 | 1,145 | 1,145 | 1,153 | 1,141 | 26,800 |
| September 29, 2025 | 1,142 | 1,155 | 1,155 | 1,157 | 1,128 | 53,400 |
| September 26, 2025 | 1,131 | 1,135 | 1,135 | 1,138 | 1,131 | 24,100 |
| September 25, 2025 | 1,134 | 1,131 | 1,131 | 1,134 | 1,127 | 28,500 |
| September 24, 2025 | 1,129 | 1,130 | 1,130 | 1,130 | 1,125 | 20,600 |
| September 22, 2025 | 1,124 | 1,122 | 1,122 | 1,129 | 1,122 | 18,400 |
| September 19, 2025 | 1,119 | 1,122 | 1,122 | 1,122 | 1,113 | 18,400 |
| September 18, 2025 | 1,121 | 1,118 | 1,118 | 1,122 | 1,113 | 25,100 |
| September 17, 2025 | 1,129 | 1,121 | 1,121 | 1,129 | 1,117 | 11,200 |
| September 16, 2025 | 1,116 | 1,129 | 1,129 | 1,129 | 1,116 | 21,500 |
| September 12, 2025 | 1,121 | 1,116 | 1,116 | 1,128 | 1,116 | 34,900 |
| September 11, 2025 | 1,130 | 1,127 | 1,127 | 1,134 | 1,124 | 16,600 |
| September 10, 2025 | 1,124 | 1,130 | 1,130 | 1,131 | 1,119 | 28,400 |
| September 09, 2025 | 1,133 | 1,130 | 1,130 | 1,141 | 1,121 | 49,700 |
| September 08, 2025 | 1,145 | 1,129 | 1,129 | 1,146 | 1,126 | 41,800 |
| September 05, 2025 | 1,138 | 1,131 | 1,131 | 1,146 | 1,130 | 60,300 |
| September 04, 2025 | 1,100 | 1,127 | 1,127 | 1,132 | 1,100 | 50,800 |
| September 03, 2025 | 1,092 | 1,106 | 1,106 | 1,116 | 1,092 | 58,500 |
| September 02, 2025 | 1,075 | 1,092 | 1,092 | 1,094 | 1,075 | 39,500 |
| September 01, 2025 | 1,077 | 1,073 | 1,073 | 1,079 | 1,072 | 28,100 |
| August 29, 2025 | 1,074 | 1,073 | 1,073 | 1,078 | 1,071 | 41,100 |
| August 28, 2025 | 1,066 | 1,070 | 1,070 | 1,070 | 1,059 | 24,300 |
| August 27, 2025 | 1,056 | 1,066 | 1,066 | 1,073 | 1,055 | 45,500 |
| August 26, 2025 | 1,062 | 1,059 | 1,059 | 1,062 | 1,053 | 10,200 |
| August 25, 2025 | 1,067 | 1,056 | 1,056 | 1,067 | 1,054 | 58,600 |
| August 22, 2025 | 1,055 | 1,060 | 1,060 | 1,060 | 1,054 | 19,600 |
| August 21, 2025 | 1,057 | 1,052 | 1,052 | 1,057 | 1,050 | 15,200 |
| August 20, 2025 | 1,059 | 1,054 | 1,054 | 1,059 | 1,053 | 13,100 |
| August 19, 2025 | 1,052 | 1,058 | 1,058 | 1,058 | 1,049 | 25,200 |
| August 18, 2025 | 1,053 | 1,050 | 1,050 | 1,054 | 1,047 | 25,000 |
| August 15, 2025 | 1,056 | 1,052 | 1,052 | 1,057 | 1,047 | 21,500 |
| August 14, 2025 | 1,060 | 1,052 | 1,052 | 1,060 | 1,051 | 19,200 |
| August 13, 2025 | 1,063 | 1,056 | 1,056 | 1,063 | 1,056 | 16,200 |
| August 12, 2025 | 1,055 | 1,059 | 1,059 | 1,064 | 1,055 | 53,000 |
| August 08, 2025 | 1,058 | 1,053 | 1,053 | 1,058 | 1,053 | 14,500 |
| August 07, 2025 | 1,056 | 1,054 | 1,054 | 1,058 | 1,052 | 25,600 |
| August 06, 2025 | 1,053 | 1,056 | 1,056 | 1,058 | 1,051 | 17,100 |
| August 05, 2025 | 1,056 | 1,051 | 1,051 | 1,057 | 1,050 | 17,800 |
| August 04, 2025 | 1,039 | 1,055 | 1,055 | 1,055 | 1,036 | 40,200 |
| August 01, 2025 | 1,042 | 1,045 | 1,045 | 1,050 | 1,041 | 24,600 |
| July 31, 2025 | 1,044 | 1,043 | 1,043 | 1,044 | 1,038 | 17,200 |
| July 30, 2025 | 1,039 | 1,043 | 1,043 | 1,043 | 1,038 | 8,700 |
| July 29, 2025 | 1,037 | 1,040 | 1,040 | 1,042 | 1,035 | 11,600 |
| July 28, 2025 | 1,038 | 1,042 | 1,042 | 1,047 | 1,038 | 23,400 |
| July 25, 2025 | 1,036 | 1,037 | 1,037 | 1,040 | 1,031 | 28,000 |
| July 24, 2025 | 1,030 | 1,033 | 1,033 | 1,034 | 1,027 | 28,800 |
| July 23, 2025 | 1,023 | 1,029 | 1,029 | 1,029 | 1,021 | 25,900 |
| July 22, 2025 | 1,024 | 1,021 | 1,021 | 1,027 | 1,021 | 17,600 |