1,797.00
+18(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,751 | 1,779 | 1,779 | 1,820 | 1,750 | 27,100 |
| October 16, 2025 | 1,819 | 1,755 | 1,755 | 1,859 | 1,755 | 42,000 |
| October 15, 2025 | 1,701 | 1,810 | 1,810 | 1,854 | 1,681 | 57,500 |
| October 14, 2025 | 1,646 | 1,727 | 1,727 | 1,745 | 1,629 | 41,900 |
| October 10, 2025 | 1,650 | 1,686 | 1,686 | 1,715 | 1,634 | 55,200 |
| October 09, 2025 | 1,680 | 1,658 | 1,658 | 1,689 | 1,647 | 40,900 |
| October 08, 2025 | 1,594 | 1,686 | 1,686 | 1,714 | 1,591 | 101,400 |
| October 07, 2025 | 1,586 | 1,573 | 1,573 | 1,610 | 1,573 | 44,400 |
| October 06, 2025 | 1,628 | 1,595 | 1,595 | 1,628 | 1,568 | 149,300 |
| October 03, 2025 | 1,479 | 1,545 | 1,545 | 1,584 | 1,479 | 54,000 |
| October 02, 2025 | 1,470 | 1,493 | 1,493 | 1,509 | 1,456 | 20,400 |
| October 01, 2025 | 1,500 | 1,440 | 1,440 | 1,500 | 1,436 | 27,400 |
| September 30, 2025 | 1,522 | 1,507 | 1,507 | 1,522 | 1,482 | 13,400 |
| September 29, 2025 | 1,523 | 1,522 | 1,522 | 1,529 | 1,504 | 14,800 |
| September 26, 2025 | 1,487 | 1,506 | 1,506 | 1,509 | 1,486 | 13,600 |
| September 25, 2025 | 1,544 | 1,494 | 1,494 | 1,544 | 1,491 | 30,000 |
| September 24, 2025 | 1,467 | 1,507 | 1,507 | 1,507 | 1,461 | 23,000 |
| September 22, 2025 | 1,460 | 1,460 | 1,460 | 1,471 | 1,455 | 17,500 |
| September 19, 2025 | 1,450 | 1,452 | 1,452 | 1,454 | 1,445 | 16,600 |
| September 18, 2025 | 1,448 | 1,446 | 1,446 | 1,450 | 1,441 | 10,100 |
| September 17, 2025 | 1,443 | 1,446 | 1,446 | 1,446 | 1,435 | 5,700 |
| September 16, 2025 | 1,446 | 1,446 | 1,446 | 1,446 | 1,443 | 10,800 |
| September 12, 2025 | 1,439 | 1,444 | 1,444 | 1,444 | 1,436 | 10,800 |
| September 11, 2025 | 1,435 | 1,445 | 1,445 | 1,445 | 1,432 | 5,800 |
| September 10, 2025 | 1,432 | 1,431 | 1,431 | 1,437 | 1,425 | 8,600 |
| September 09, 2025 | 1,431 | 1,434 | 1,434 | 1,446 | 1,429 | 12,600 |
| September 08, 2025 | 1,425 | 1,426 | 1,426 | 1,426 | 1,420 | 5,900 |
| September 05, 2025 | 1,420 | 1,423 | 1,423 | 1,425 | 1,415 | 9,500 |
| September 04, 2025 | 1,416 | 1,417 | 1,417 | 1,418 | 1,410 | 8,700 |
| September 03, 2025 | 1,414 | 1,416 | 1,416 | 1,416 | 1,409 | 12,600 |
| September 02, 2025 | 1,415 | 1,414 | 1,414 | 1,415 | 1,411 | 6,200 |
| September 01, 2025 | 1,415 | 1,412 | 1,412 | 1,415 | 1,409 | 3,300 |
| August 29, 2025 | 1,412 | 1,411 | 1,411 | 1,412 | 1,408 | 4,900 |
| August 28, 2025 | 1,422 | 1,416 | 1,416 | 1,423 | 1,410 | 7,600 |
| August 27, 2025 | 1,409 | 1,415 | 1,415 | 1,416 | 1,408 | 9,200 |
| August 26, 2025 | 1,416 | 1,409 | 1,409 | 1,421 | 1,409 | 6,800 |
| August 25, 2025 | 1,425 | 1,419 | 1,419 | 1,425 | 1,419 | 11,600 |
| August 22, 2025 | 1,413 | 1,421 | 1,421 | 1,421 | 1,412 | 6,800 |
| August 21, 2025 | 1,419 | 1,411 | 1,411 | 1,419 | 1,410 | 6,700 |
| August 20, 2025 | 1,418 | 1,414 | 1,414 | 1,418 | 1,407 | 5,300 |
| August 19, 2025 | 1,420 | 1,416 | 1,416 | 1,421 | 1,411 | 9,600 |
| August 18, 2025 | 1,423 | 1,420 | 1,420 | 1,423 | 1,411 | 6,900 |
| August 15, 2025 | 1,424 | 1,423 | 1,423 | 1,425 | 1,418 | 12,900 |
| August 14, 2025 | 1,412 | 1,420 | 1,420 | 1,420 | 1,412 | 12,600 |
| August 13, 2025 | 1,416 | 1,412 | 1,412 | 1,416 | 1,406 | 6,900 |
| August 12, 2025 | 1,410 | 1,410 | 1,410 | 1,414 | 1,400 | 15,500 |
| August 08, 2025 | 1,400 | 1,407 | 1,407 | 1,407 | 1,397 | 4,900 |
| August 07, 2025 | 1,406 | 1,400 | 1,400 | 1,406 | 1,389 | 3,900 |
| August 06, 2025 | 1,390 | 1,406 | 1,406 | 1,406 | 1,382 | 11,000 |
| August 05, 2025 | 1,387 | 1,391 | 1,391 | 1,391 | 1,384 | 6,400 |
| August 04, 2025 | 1,386 | 1,378 | 1,378 | 1,387 | 1,377 | 3,300 |
| August 01, 2025 | 1,381 | 1,387 | 1,387 | 1,387 | 1,378 | 4,100 |
| July 31, 2025 | 1,369 | 1,378 | 1,378 | 1,378 | 1,369 | 3,500 |
| July 30, 2025 | 1,372 | 1,367 | 1,367 | 1,380 | 1,367 | 6,600 |
| July 29, 2025 | 1,376 | 1,372 | 1,372 | 1,382 | 1,372 | 5,100 |
| July 28, 2025 | 1,378 | 1,376 | 1,376 | 1,385 | 1,376 | 5,500 |
| July 25, 2025 | 1,398 | 1,378 | 1,378 | 1,398 | 1,378 | 8,100 |
| July 24, 2025 | 1,384 | 1,387 | 1,387 | 1,393 | 1,375 | 7,600 |
| July 23, 2025 | 1,374 | 1,384 | 1,384 | 1,384 | 1,372 | 7,100 |
| July 22, 2025 | 1,386 | 1,371 | 1,371 | 1,386 | 1,371 | 5,300 |