1,107.00
+8(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,111 | 1,107 | 1,107 | 1,111 | 1,100 | 25,100 |
| October 17, 2025 | 1,112 | 1,099 | 1,099 | 1,117 | 1,099 | 51,400 |
| October 16, 2025 | 1,125 | 1,112 | 1,112 | 1,125 | 1,112 | 39,700 |
| October 15, 2025 | 1,148 | 1,132 | 1,132 | 1,158 | 1,125 | 51,700 |
| October 14, 2025 | 1,160 | 1,148 | 1,148 | 1,160 | 1,145 | 58,300 |
| October 10, 2025 | 1,155 | 1,173 | 1,173 | 1,173 | 1,151 | 53,400 |
| October 09, 2025 | 1,155 | 1,157 | 1,157 | 1,157 | 1,146 | 22,500 |
| October 08, 2025 | 1,155 | 1,145 | 1,145 | 1,158 | 1,145 | 16,700 |
| October 07, 2025 | 1,151 | 1,148 | 1,148 | 1,153 | 1,142 | 21,300 |
| October 06, 2025 | 1,167 | 1,153 | 1,153 | 1,167 | 1,141 | 45,400 |
| October 03, 2025 | 1,147 | 1,137 | 1,137 | 1,151 | 1,136 | 27,900 |
| October 02, 2025 | 1,150 | 1,136 | 1,136 | 1,152 | 1,126 | 45,600 |
| October 01, 2025 | 1,175 | 1,149 | 1,149 | 1,175 | 1,149 | 43,900 |
| September 30, 2025 | 1,191 | 1,177 | 1,177 | 1,194 | 1,177 | 46,300 |
| September 29, 2025 | 1,207 | 1,180 | 1,180 | 1,208 | 1,180 | 37,100 |
| September 26, 2025 | 1,210 | 1,213 | 1,213 | 1,218 | 1,209 | 31,900 |
| September 25, 2025 | 1,214 | 1,210 | 1,210 | 1,218 | 1,204 | 22,700 |
| September 24, 2025 | 1,221 | 1,216 | 1,216 | 1,222 | 1,215 | 24,300 |
| September 22, 2025 | 1,235 | 1,225 | 1,225 | 1,235 | 1,223 | 17,000 |
| September 19, 2025 | 1,239 | 1,237 | 1,237 | 1,239 | 1,227 | 40,400 |
| September 18, 2025 | 1,226 | 1,240 | 1,240 | 1,240 | 1,224 | 20,800 |
| September 17, 2025 | 1,241 | 1,226 | 1,226 | 1,241 | 1,226 | 20,800 |
| September 16, 2025 | 1,225 | 1,246 | 1,246 | 1,252 | 1,223 | 54,300 |
| September 12, 2025 | 1,222 | 1,229 | 1,229 | 1,229 | 1,212 | 38,500 |
| September 11, 2025 | 1,223 | 1,223 | 1,223 | 1,227 | 1,215 | 16,400 |
| September 10, 2025 | 1,213 | 1,229 | 1,229 | 1,242 | 1,208 | 61,000 |
| September 09, 2025 | 1,220 | 1,213 | 1,213 | 1,228 | 1,210 | 18,600 |
| September 08, 2025 | 1,210 | 1,219 | 1,219 | 1,224 | 1,208 | 22,500 |
| September 05, 2025 | 1,220 | 1,212 | 1,212 | 1,233 | 1,212 | 40,800 |
| September 04, 2025 | 1,219 | 1,222 | 1,222 | 1,228 | 1,214 | 31,000 |
| September 03, 2025 | 1,205 | 1,223 | 1,223 | 1,224 | 1,205 | 44,200 |
| September 02, 2025 | 1,196 | 1,205 | 1,205 | 1,222 | 1,196 | 46,300 |
| September 01, 2025 | 1,188 | 1,193 | 1,193 | 1,199 | 1,181 | 36,100 |
| August 29, 2025 | 1,220 | 1,192 | 1,192 | 1,220 | 1,192 | 44,500 |
| August 28, 2025 | 1,234 | 1,225 | 1,225 | 1,239 | 1,221 | 217,900 |
| August 27, 2025 | 1,255 | 1,250 | 1,242 | 1,260 | 1,250 | 343,200 |
| August 26, 2025 | 1,250 | 1,255 | 1,246.97 | 1,260 | 1,244 | 123,400 |
| August 25, 2025 | 1,254 | 1,250 | 1,242 | 1,254 | 1,249 | 84,200 |
| August 22, 2025 | 1,253 | 1,254 | 1,245.97 | 1,254 | 1,250 | 43,400 |
| August 21, 2025 | 1,254 | 1,253 | 1,244.98 | 1,256 | 1,251 | 27,900 |
| August 20, 2025 | 1,253 | 1,257 | 1,248.96 | 1,263 | 1,251 | 50,200 |
| August 19, 2025 | 1,250 | 1,253 | 1,253 | 1,254 | 1,250 | 32,200 |
| August 18, 2025 | 1,243 | 1,246 | 1,246 | 1,250 | 1,243 | 32,500 |
| August 15, 2025 | 1,250 | 1,246 | 1,246 | 1,250 | 1,242 | 25,400 |
| August 14, 2025 | 1,244 | 1,252 | 1,252 | 1,253 | 1,240 | 37,200 |
| August 13, 2025 | 1,249 | 1,245 | 1,245 | 1,251 | 1,244 | 30,600 |
| August 12, 2025 | 1,250 | 1,249 | 1,249 | 1,252 | 1,243 | 37,700 |
| August 08, 2025 | 1,238 | 1,249 | 1,249 | 1,254 | 1,238 | 47,800 |
| August 07, 2025 | 1,238 | 1,248 | 1,248 | 1,248 | 1,223 | 128,500 |
| August 06, 2025 | 1,230 | 1,226 | 1,226 | 1,230 | 1,221 | 29,700 |
| August 05, 2025 | 1,222 | 1,222 | 1,222 | 1,236 | 1,219 | 44,500 |
| August 04, 2025 | 1,198 | 1,215 | 1,215 | 1,217 | 1,197 | 54,900 |
| August 01, 2025 | 1,188 | 1,208 | 1,208 | 1,209 | 1,188 | 34,700 |
| July 31, 2025 | 1,186 | 1,188 | 1,188 | 1,190 | 1,181 | 19,400 |
| July 30, 2025 | 1,185 | 1,184 | 1,184 | 1,192 | 1,184 | 23,600 |
| July 29, 2025 | 1,190 | 1,186 | 1,186 | 1,191 | 1,181 | 19,900 |
| July 28, 2025 | 1,200 | 1,194 | 1,194 | 1,202 | 1,190 | 24,200 |
| July 25, 2025 | 1,190 | 1,208 | 1,208 | 1,215 | 1,190 | 55,700 |
| July 24, 2025 | 1,182 | 1,187 | 1,187 | 1,187 | 1,177 | 20,200 |
| July 23, 2025 | 1,170 | 1,181 | 1,181 | 1,182 | 1,170 | 48,600 |