1,795.00
-10(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,810 | 1,795 | 1,795 | 1,814 | 1,789 | 75,200 |
| October 02, 2025 | 1,800 | 1,805 | 1,805 | 1,808 | 1,785 | 85,400 |
| October 01, 2025 | 1,850 | 1,796 | 1,796 | 1,850 | 1,796 | 145,500 |
| September 30, 2025 | 1,900 | 1,854 | 1,854 | 1,900 | 1,854 | 139,600 |
| September 29, 2025 | 1,926 | 1,908 | 1,908 | 1,926 | 1,883 | 573,500 |
| September 26, 2025 | 1,906 | 1,959 | 1,959 | 1,960 | 1,905 | 801,800 |
| September 25, 2025 | 1,880 | 1,912 | 1,912 | 1,917 | 1,877 | 251,200 |
| September 24, 2025 | 1,870 | 1,883 | 1,883 | 1,885 | 1,868 | 167,600 |
| September 22, 2025 | 1,875 | 1,873 | 1,873 | 1,878 | 1,864 | 122,700 |
| September 19, 2025 | 1,843 | 1,874 | 1,874 | 1,874 | 1,843 | 121,800 |
| September 18, 2025 | 1,847 | 1,841 | 1,841 | 1,850 | 1,839 | 63,300 |
| September 17, 2025 | 1,847 | 1,841 | 1,841 | 1,850 | 1,839 | 95,300 |
| September 16, 2025 | 1,850 | 1,839 | 1,839 | 1,852 | 1,839 | 95,300 |
| September 12, 2025 | 1,869 | 1,862 | 1,862 | 1,873 | 1,862 | 95,400 |
| September 11, 2025 | 1,876 | 1,864 | 1,864 | 1,876 | 1,862 | 98,000 |
| September 10, 2025 | 1,884 | 1,876 | 1,876 | 1,890 | 1,876 | 67,500 |
| September 09, 2025 | 1,900 | 1,885 | 1,885 | 1,910 | 1,880 | 85,400 |
| September 08, 2025 | 1,898 | 1,885 | 1,885 | 1,904 | 1,882 | 146,600 |
| September 05, 2025 | 1,913 | 1,898 | 1,898 | 1,917 | 1,894 | 83,800 |
| September 04, 2025 | 1,889 | 1,907 | 1,907 | 1,907 | 1,878 | 216,000 |
| September 03, 2025 | 1,886 | 1,892 | 1,892 | 1,905 | 1,883 | 66,100 |
| September 02, 2025 | 1,890 | 1,882 | 1,882 | 1,899 | 1,882 | 41,100 |
| September 01, 2025 | 1,880 | 1,881 | 1,881 | 1,895 | 1,877 | 54,900 |
| August 29, 2025 | 1,899 | 1,888 | 1,888 | 1,902 | 1,878 | 53,400 |
| August 28, 2025 | 1,886 | 1,894 | 1,894 | 1,901 | 1,878 | 46,300 |
| August 27, 2025 | 1,859 | 1,879 | 1,879 | 1,885 | 1,852 | 91,200 |
| August 26, 2025 | 1,881 | 1,875 | 1,875 | 1,887 | 1,872 | 53,600 |
| August 25, 2025 | 1,870 | 1,878 | 1,878 | 1,890 | 1,865 | 60,900 |
| August 22, 2025 | 1,897 | 1,885 | 1,885 | 1,897 | 1,875 | 60,100 |
| August 21, 2025 | 1,915 | 1,897 | 1,897 | 1,918 | 1,896 | 53,500 |
| August 20, 2025 | 1,909 | 1,907 | 1,907 | 1,922 | 1,900 | 60,200 |
| August 19, 2025 | 1,892 | 1,909 | 1,909 | 1,912 | 1,884 | 80,800 |
| August 18, 2025 | 1,881 | 1,885 | 1,885 | 1,902 | 1,880 | 88,400 |
| August 15, 2025 | 1,885 | 1,887 | 1,887 | 1,888 | 1,866 | 58,300 |
| August 14, 2025 | 1,880 | 1,882 | 1,882 | 1,890 | 1,865 | 79,800 |
| August 13, 2025 | 1,866 | 1,882 | 1,882 | 1,894 | 1,837 | 135,300 |
| August 12, 2025 | 1,825 | 1,856 | 1,856 | 1,905 | 1,816 | 210,100 |
| August 08, 2025 | 1,785 | 1,796 | 1,796 | 1,805 | 1,779 | 68,800 |
| August 07, 2025 | 1,781 | 1,785 | 1,785 | 1,798 | 1,778 | 77,400 |
| August 06, 2025 | 1,771 | 1,797 | 1,797 | 1,802 | 1,757 | 169,800 |
| August 05, 2025 | 1,772 | 1,777 | 1,777 | 1,799 | 1,768 | 62,500 |
| August 04, 2025 | 1,769 | 1,768 | 1,768 | 1,786 | 1,763 | 37,800 |
| August 01, 2025 | 1,761 | 1,782 | 1,782 | 1,788 | 1,761 | 54,600 |
| July 31, 2025 | 1,758 | 1,761 | 1,761 | 1,763 | 1,748 | 45,000 |
| July 30, 2025 | 1,764 | 1,748 | 1,748 | 1,770 | 1,748 | 69,300 |
| July 29, 2025 | 1,750 | 1,760 | 1,760 | 1,765 | 1,742 | 64,200 |
| July 28, 2025 | 1,758 | 1,758 | 1,758 | 1,765 | 1,729 | 163,400 |
| July 25, 2025 | 1,743 | 1,750 | 1,750 | 1,754 | 1,733 | 134,900 |
| July 24, 2025 | 1,736 | 1,747 | 1,747 | 1,748 | 1,730 | 98,400 |
| July 23, 2025 | 1,699 | 1,736 | 1,736 | 1,738 | 1,697 | 134,500 |
| July 22, 2025 | 1,715 | 1,699 | 1,699 | 1,724 | 1,697 | 93,100 |
| July 18, 2025 | 1,720 | 1,708 | 1,708 | 1,724 | 1,706 | 72,500 |
| July 17, 2025 | 1,697 | 1,712 | 1,712 | 1,712 | 1,692 | 111,400 |
| July 16, 2025 | 1,699 | 1,704 | 1,704 | 1,717 | 1,698 | 85,700 |
| July 15, 2025 | 1,703 | 1,692 | 1,692 | 1,705 | 1,689 | 54,900 |
| July 14, 2025 | 1,704 | 1,687 | 1,687 | 1,705 | 1,682 | 81,200 |
| July 11, 2025 | 1,675 | 1,698 | 1,698 | 1,702 | 1,675 | 92,100 |
| July 10, 2025 | 1,686 | 1,670 | 1,670 | 1,687 | 1,668 | 138,900 |
| July 09, 2025 | 1,680 | 1,681 | 1,681 | 1,687 | 1,672 | 76,000 |
| July 08, 2025 | 1,669 | 1,669 | 1,669 | 1,679 | 1,663 | 82,300 |