1,109.00
+10(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,089 | 1,109 | 1,109 | 1,109 | 1,089 | 15,100 |
| October 02, 2025 | 1,091 | 1,099 | 1,099 | 1,107 | 1,085 | 14,100 |
| October 01, 2025 | 1,124 | 1,092 | 1,092 | 1,124 | 1,088 | 43,400 |
| September 30, 2025 | 1,160 | 1,133 | 1,133 | 1,160 | 1,133 | 21,300 |
| September 29, 2025 | 1,155 | 1,156 | 1,156 | 1,160 | 1,133 | 20,900 |
| September 26, 2025 | 1,173 | 1,167 | 1,153 | 1,177 | 1,159 | 18,100 |
| September 25, 2025 | 1,173 | 1,177 | 1,177 | 1,196 | 1,173 | 26,000 |
| September 24, 2025 | 1,169 | 1,170 | 1,170 | 1,182 | 1,156 | 25,700 |
| September 22, 2025 | 1,147 | 1,169 | 1,169 | 1,173 | 1,146 | 30,600 |
| September 19, 2025 | 1,158 | 1,151 | 1,151 | 1,166 | 1,145 | 39,000 |
| September 18, 2025 | 1,181 | 1,170 | 1,170 | 1,184 | 1,166 | 21,600 |
| September 17, 2025 | 1,199 | 1,186 | 1,186 | 1,205 | 1,186 | 21,600 |
| September 16, 2025 | 1,199 | 1,210 | 1,210 | 1,220 | 1,197 | 19,800 |
| September 12, 2025 | 1,183 | 1,199 | 1,199 | 1,199 | 1,183 | 12,600 |
| September 11, 2025 | 1,200 | 1,190 | 1,190 | 1,202 | 1,185 | 22,900 |
| September 10, 2025 | 1,208 | 1,200 | 1,200 | 1,210 | 1,193 | 13,000 |
| September 09, 2025 | 1,232 | 1,204 | 1,204 | 1,232 | 1,202 | 11,600 |
| September 08, 2025 | 1,219 | 1,227 | 1,227 | 1,236 | 1,213 | 21,400 |
| September 05, 2025 | 1,218 | 1,203 | 1,203 | 1,218 | 1,178 | 20,600 |
| September 04, 2025 | 1,197 | 1,209 | 1,209 | 1,209 | 1,197 | 11,600 |
| September 03, 2025 | 1,191 | 1,194 | 1,194 | 1,229 | 1,190 | 42,000 |
| September 02, 2025 | 1,170 | 1,184 | 1,184 | 1,202 | 1,170 | 33,400 |
| September 01, 2025 | 1,174 | 1,163 | 1,163 | 1,200 | 1,162 | 36,600 |
| August 29, 2025 | 1,174 | 1,163 | 1,163 | 1,176 | 1,143 | 42,200 |
| August 28, 2025 | 1,161 | 1,168 | 1,168 | 1,175 | 1,157 | 14,900 |
| August 27, 2025 | 1,173 | 1,169 | 1,169 | 1,179 | 1,166 | 12,600 |
| August 26, 2025 | 1,213 | 1,173 | 1,173 | 1,213 | 1,160 | 54,800 |
| August 25, 2025 | 1,191 | 1,200 | 1,200 | 1,206 | 1,191 | 11,400 |
| August 22, 2025 | 1,195 | 1,206 | 1,206 | 1,210 | 1,187 | 20,400 |
| August 21, 2025 | 1,210 | 1,197 | 1,197 | 1,211 | 1,195 | 19,200 |
| August 20, 2025 | 1,213 | 1,204 | 1,204 | 1,214 | 1,194 | 21,600 |
| August 19, 2025 | 1,220 | 1,216 | 1,216 | 1,235 | 1,211 | 29,400 |
| August 18, 2025 | 1,250 | 1,233 | 1,233 | 1,250 | 1,200 | 50,700 |
| August 15, 2025 | 1,196 | 1,233 | 1,233 | 1,235 | 1,181 | 35,600 |
| August 14, 2025 | 1,166 | 1,196 | 1,196 | 1,200 | 1,166 | 26,600 |
| August 13, 2025 | 1,195 | 1,165 | 1,165 | 1,213 | 1,155 | 35,000 |
| August 12, 2025 | 1,199 | 1,185 | 1,185 | 1,224 | 1,185 | 53,400 |
| August 08, 2025 | 1,192 | 1,182 | 1,182 | 1,210 | 1,159 | 42,600 |
| August 07, 2025 | 1,135 | 1,195 | 1,195 | 1,219 | 1,135 | 60,200 |
| August 06, 2025 | 1,150 | 1,134 | 1,134 | 1,153 | 1,109 | 66,500 |
| August 05, 2025 | 1,121 | 1,160 | 1,160 | 1,288 | 1,093 | 481,600 |
| August 04, 2025 | 983 | 1,001 | 1,001 | 1,010 | 981 | 51,900 |
| August 01, 2025 | 986 | 993 | 993 | 994 | 976 | 24,500 |
| July 31, 2025 | 987 | 980 | 980 | 987 | 969 | 15,800 |
| July 30, 2025 | 975 | 981 | 981 | 983 | 960 | 26,300 |
| July 29, 2025 | 972 | 975 | 975 | 976 | 952 | 23,500 |
| July 28, 2025 | 964 | 969 | 969 | 988 | 938 | 90,300 |
| July 25, 2025 | 936 | 922 | 922 | 950 | 920 | 45,300 |
| July 24, 2025 | 945 | 931 | 931 | 945 | 920 | 17,900 |
| July 23, 2025 | 940 | 935 | 935 | 967 | 928 | 39,100 |
| July 22, 2025 | 927 | 939 | 939 | 945 | 916 | 21,300 |
| July 18, 2025 | 939 | 934 | 934 | 939 | 926 | 9,700 |
| July 17, 2025 | 936 | 943 | 943 | 947 | 925 | 10,800 |
| July 16, 2025 | 942 | 940 | 940 | 942 | 928 | 9,300 |
| July 15, 2025 | 935 | 935 | 935 | 960 | 930 | 16,600 |
| July 14, 2025 | 927 | 940 | 940 | 964 | 924 | 30,200 |
| July 11, 2025 | 920 | 917 | 917 | 920 | 916 | 5,300 |
| July 10, 2025 | 927 | 920 | 920 | 928 | 917 | 6,800 |
| July 09, 2025 | 932 | 927 | 927 | 933 | 925 | 5,600 |
| July 08, 2025 | 923 | 932 | 932 | 935 | 923 | 3,800 |