1,334.00
+61(+4.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,273 | 1,334 | 1,334 | 1,334 | 1,267 | 335,600 |
| October 02, 2025 | 1,343 | 1,273 | 1,273 | 1,352 | 1,273 | 649,100 |
| October 01, 2025 | 1,458 | 1,354 | 1,354 | 1,473 | 1,342 | 554,800 |
| September 30, 2025 | 1,397 | 1,486 | 1,486 | 1,600 | 1,363 | 1.3M |
| September 29, 2025 | 1,333 | 1,397 | 1,397 | 1,397 | 1,299 | 450,200 |
| September 26, 2025 | 1,336 | 1,356 | 1,333 | 1,356 | 1,326 | 1.33M |
| September 25, 2025 | 1,342 | 1,332 | 1,309.41 | 1,344 | 1,332 | 852,500 |
| September 24, 2025 | 1,348 | 1,336 | 1,313.34 | 1,352 | 1,326 | 1.17M |
| September 22, 2025 | 1,318 | 1,344 | 1,321.2 | 1,348 | 1,318 | 697,500 |
| September 19, 2025 | 1,312 | 1,318 | 1,295.64 | 1,326 | 1,296 | 1.04M |
| September 18, 2025 | 1,324 | 1,312 | 1,289.75 | 1,324 | 1,300 | 872,500 |
| September 17, 2025 | 1,344 | 1,324 | 1,301.54 | 1,350 | 1,312 | 1.15M |
| September 16, 2025 | 1,352 | 1,344 | 1,321.2 | 1,358 | 1,340 | 947,500 |
| September 12, 2025 | 1,382 | 1,358 | 1,334.97 | 1,388 | 1,358 | 1.3M |
| September 11, 2025 | 1,396 | 1,372 | 1,348.73 | 1,410 | 1,368 | 2.07M |
| September 10, 2025 | 1,366 | 1,386 | 1,362.49 | 1,394 | 1,352 | 1.52M |
| September 09, 2025 | 1,332 | 1,362 | 1,338.9 | 1,372 | 1,332 | 2.08M |
| September 08, 2025 | 1,328 | 1,324 | 1,301.54 | 1,340 | 1,316 | 960,000 |
| September 05, 2025 | 1,280 | 1,318 | 1,295.64 | 1,318 | 1,280 | 1.01M |
| September 04, 2025 | 1,296 | 1,296 | 1,274.02 | 1,316 | 1,292 | 922,500 |
| September 03, 2025 | 1,296 | 1,296 | 1,274.02 | 1,314 | 1,288 | 1.24M |
| September 02, 2025 | 1,322 | 1,304 | 1,281.88 | 1,336 | 1,300 | 1.36M |
| September 01, 2025 | 1,244 | 1,308 | 1,285.81 | 1,308 | 1,240 | 1.99M |
| August 29, 2025 | 1,252 | 1,256 | 1,234.7 | 1,270 | 1,252 | 1.3M |
| August 28, 2025 | 1,246 | 1,262 | 1,262 | 1,270 | 1,240 | 294,500 |
| August 27, 2025 | 1,246 | 1,246 | 1,246 | 1,260 | 1,244 | 337,500 |
| August 26, 2025 | 1,272 | 1,246 | 1,246 | 1,280 | 1,238 | 387,500 |
| August 25, 2025 | 1,282 | 1,276 | 1,276 | 1,292 | 1,270 | 360,000 |
| August 22, 2025 | 1,280 | 1,274 | 1,274 | 1,288 | 1,258 | 276,000 |
| August 21, 2025 | 1,278 | 1,280 | 1,280 | 1,294 | 1,276 | 198,500 |
| August 20, 2025 | 1,282 | 1,278 | 1,278 | 1,290 | 1,276 | 141,000 |
| August 19, 2025 | 1,286 | 1,282 | 1,282 | 1,296 | 1,274 | 278,500 |
| August 18, 2025 | 1,288 | 1,270 | 1,270 | 1,298 | 1,268 | 419,500 |
| August 15, 2025 | 1,280 | 1,298 | 1,298 | 1,306 | 1,280 | 217,000 |
| August 14, 2025 | 1,278 | 1,280 | 1,280 | 1,302 | 1,272 | 269,500 |
| August 13, 2025 | 1,286 | 1,284 | 1,284 | 1,316 | 1,278 | 344,500 |
| August 12, 2025 | 1,320 | 1,286 | 1,286 | 1,320 | 1,262 | 712,000 |
| August 08, 2025 | 1,290 | 1,282 | 1,282 | 1,294 | 1,246 | 546,000 |
| August 07, 2025 | 1,258 | 1,270 | 1,270 | 1,280 | 1,250 | 308,500 |
| August 06, 2025 | 1,230 | 1,250 | 1,250 | 1,250 | 1,214 | 336,000 |
| August 05, 2025 | 1,210 | 1,230 | 1,230 | 1,238 | 1,198 | 285,000 |
| August 04, 2025 | 1,180 | 1,206 | 1,206 | 1,212 | 1,170 | 304,500 |
| August 01, 2025 | 1,170 | 1,190 | 1,190 | 1,206 | 1,170 | 299,500 |
| July 31, 2025 | 1,162 | 1,170 | 1,170 | 1,190 | 1,150 | 305,000 |
| July 30, 2025 | 1,166 | 1,164 | 1,164 | 1,184 | 1,160 | 296,500 |
| July 29, 2025 | 1,186 | 1,168 | 1,168 | 1,194 | 1,166 | 450,500 |
| July 28, 2025 | 1,262 | 1,206 | 1,206 | 1,262 | 1,206 | 571,000 |
| July 25, 2025 | 1,160 | 1,330 | 1,330 | 1,340 | 1,160 | 2.09M |
| July 24, 2025 | 1,126 | 1,160 | 1,160 | 1,170 | 1,126 | 331,000 |
| July 23, 2025 | 1,092 | 1,120 | 1,120 | 1,126 | 1,086 | 424,500 |
| July 22, 2025 | 1,054 | 1,088 | 1,088 | 1,090 | 1,054 | 292,000 |
| July 18, 2025 | 1,034 | 1,054 | 1,054 | 1,074 | 1,022 | 571,000 |
| July 17, 2025 | 1,024 | 1,024 | 1,024 | 1,026 | 1,014 | 157,500 |
| July 16, 2025 | 1,024 | 1,020 | 1,020 | 1,028 | 1,014 | 196,000 |
| July 15, 2025 | 1,014 | 1,018 | 1,018 | 1,030 | 1,014 | 230,000 |
| July 14, 2025 | 1,022 | 1,014 | 1,014 | 1,028 | 1,014 | 179,000 |
| July 11, 2025 | 1,026 | 1,020 | 1,020 | 1,030 | 1,016 | 198,500 |
| July 10, 2025 | 1,014 | 1,012 | 1,012 | 1,018 | 1,010 | 291,000 |
| July 09, 2025 | 1,026 | 1,014 | 1,014 | 1,030 | 1,014 | 186,000 |
| July 08, 2025 | 1,024 | 1,020 | 1,020 | 1,026 | 1,006 | 281,000 |