1,758.00
+3(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,730 | 1,758 | 1,758 | 1,762 | 1,710 | 296,000 |
| October 02, 2025 | 1,818 | 1,755 | 1,755 | 1,864 | 1,736 | 362,800 |
| October 01, 2025 | 1,938 | 1,811 | 1,811 | 1,940 | 1,782 | 540,100 |
| September 30, 2025 | 1,800 | 1,996 | 1,996 | 1,996 | 1,796 | 633,600 |
| September 29, 2025 | 1,792 | 1,820 | 1,820 | 1,824 | 1,750 | 264,200 |
| September 26, 2025 | 1,800 | 1,786 | 1,767.8 | 1,802 | 1,752 | 1.71M |
| September 25, 2025 | 1,736 | 1,780 | 1,761.86 | 1,788 | 1,732 | 2.43M |
| September 24, 2025 | 1,688 | 1,694 | 1,676.74 | 1,712 | 1,662 | 1.1M |
| September 22, 2025 | 1,670 | 1,674 | 1,656.94 | 1,686 | 1,660 | 807,500 |
| September 19, 2025 | 1,650 | 1,652 | 1,635.17 | 1,674 | 1,626 | 1.21M |
| September 18, 2025 | 1,622 | 1,640 | 1,623.29 | 1,646 | 1,608 | 847,500 |
| September 17, 2025 | 1,662 | 1,624 | 1,607.45 | 1,662 | 1,622 | 730,000 |
| September 16, 2025 | 1,652 | 1,662 | 1,645.06 | 1,670 | 1,636 | 1M |
| September 12, 2025 | 1,702 | 1,654 | 1,637.15 | 1,702 | 1,654 | 1.04M |
| September 11, 2025 | 1,702 | 1,694 | 1,676.74 | 1,712 | 1,684 | 1.23M |
| September 10, 2025 | 1,702 | 1,700 | 1,682.68 | 1,714 | 1,680 | 1.15M |
| September 09, 2025 | 1,808 | 1,712 | 1,694.55 | 1,812 | 1,700 | 2.37M |
| September 08, 2025 | 1,780 | 1,790 | 1,771.76 | 1,792 | 1,764 | 727,500 |
| September 05, 2025 | 1,744 | 1,768 | 1,749.98 | 1,772 | 1,744 | 705,000 |
| September 04, 2025 | 1,744 | 1,758 | 1,740.09 | 1,772 | 1,732 | 1.03M |
| September 03, 2025 | 1,712 | 1,738 | 1,720.29 | 1,774 | 1,712 | 1.64M |
| September 02, 2025 | 1,752 | 1,704 | 1,686.64 | 1,752 | 1,686 | 1.59M |
| September 01, 2025 | 1,700 | 1,722 | 1,704.45 | 1,728 | 1,694 | 1.25M |
| August 29, 2025 | 1,694 | 1,700 | 1,682.68 | 1,734 | 1,682 | 1.7M |
| August 28, 2025 | 1,664 | 1,694 | 1,676.74 | 1,700 | 1,664 | 225,500 |
| August 27, 2025 | 1,684 | 1,650 | 1,633.19 | 1,686 | 1,644 | 312,000 |
| August 26, 2025 | 1,630 | 1,682 | 1,664.86 | 1,682 | 1,622 | 468,500 |
| August 25, 2025 | 1,628 | 1,618 | 1,601.51 | 1,648 | 1,610 | 135,000 |
| August 22, 2025 | 1,640 | 1,622 | 1,605.47 | 1,640 | 1,618 | 132,500 |
| August 21, 2025 | 1,588 | 1,636 | 1,619.33 | 1,636 | 1,586 | 175,500 |
| August 20, 2025 | 1,604 | 1,588 | 1,571.82 | 1,604 | 1,580 | 134,500 |
| August 19, 2025 | 1,610 | 1,604 | 1,587.66 | 1,620 | 1,592 | 181,500 |
| August 18, 2025 | 1,590 | 1,608 | 1,591.61 | 1,612 | 1,570 | 225,500 |
| August 15, 2025 | 1,556 | 1,586 | 1,569.84 | 1,586 | 1,544 | 175,000 |
| August 14, 2025 | 1,556 | 1,546 | 1,530.25 | 1,574 | 1,544 | 157,500 |
| August 13, 2025 | 1,576 | 1,556 | 1,540.14 | 1,580 | 1,548 | 128,500 |
| August 12, 2025 | 1,552 | 1,566 | 1,550.04 | 1,574 | 1,544 | 238,000 |
| August 08, 2025 | 1,526 | 1,546 | 1,530.25 | 1,586 | 1,526 | 171,500 |
| August 07, 2025 | 1,576 | 1,526 | 1,510.45 | 1,584 | 1,512 | 322,500 |
| August 06, 2025 | 1,500 | 1,570 | 1,554 | 1,594 | 1,492 | 538,000 |
| August 05, 2025 | 1,504 | 1,542 | 1,526.29 | 1,552 | 1,494 | 131,500 |
| August 04, 2025 | 1,480 | 1,500 | 1,484.72 | 1,506 | 1,476 | 97,000 |
| August 01, 2025 | 1,492 | 1,496 | 1,480.76 | 1,506 | 1,480 | 111,000 |
| July 31, 2025 | 1,478 | 1,492 | 1,476.8 | 1,500 | 1,472 | 188,000 |
| July 30, 2025 | 1,494 | 1,508 | 1,492.63 | 1,516 | 1,478 | 129,000 |
| July 29, 2025 | 1,476 | 1,492 | 1,476.8 | 1,494 | 1,470 | 203,000 |
| July 28, 2025 | 1,574 | 1,498 | 1,482.74 | 1,574 | 1,494 | 215,500 |
| July 25, 2025 | 1,560 | 1,584 | 1,567.86 | 1,590 | 1,542 | 256,500 |
| July 24, 2025 | 1,512 | 1,558 | 1,542.12 | 1,558 | 1,500 | 242,000 |
| July 23, 2025 | 1,516 | 1,512 | 1,496.59 | 1,524 | 1,498 | 192,000 |
| July 22, 2025 | 1,456 | 1,500 | 1,484.72 | 1,506 | 1,446 | 148,000 |
| July 18, 2025 | 1,482 | 1,472 | 1,457 | 1,488 | 1,470 | 89,500 |
| July 17, 2025 | 1,498 | 1,472 | 1,457 | 1,508 | 1,472 | 133,500 |
| July 16, 2025 | 1,518 | 1,510 | 1,494.61 | 1,528 | 1,504 | 83,000 |
| July 15, 2025 | 1,518 | 1,534 | 1,518.37 | 1,538 | 1,510 | 163,000 |
| July 14, 2025 | 1,486 | 1,526 | 1,510.45 | 1,530 | 1,478 | 194,000 |
| July 11, 2025 | 1,502 | 1,492 | 1,476.8 | 1,518 | 1,486 | 187,500 |
| July 10, 2025 | 1,504 | 1,504 | 1,488.67 | 1,524 | 1,494 | 208,500 |
| July 09, 2025 | 1,530 | 1,524 | 1,508.47 | 1,542 | 1,516 | 209,000 |
| July 08, 2025 | 1,490 | 1,514 | 1,498.57 | 1,518 | 1,470 | 171,500 |