1,501.00
+13(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,482 | 1,501 | 1,501 | 1,505 | 1,481 | 313,000 |
| October 02, 2025 | 1,502 | 1,488 | 1,488 | 1,512 | 1,480 | 494,100 |
| October 01, 2025 | 1,541 | 1,511 | 1,511 | 1,541 | 1,510 | 434,200 |
| September 30, 2025 | 1,563 | 1,548 | 1,548 | 1,563 | 1,526 | 539,000 |
| September 29, 2025 | 1,561 | 1,566 | 1,566 | 1,580 | 1,550 | 505,300 |
| September 26, 2025 | 1,587 | 1,602 | 1,557 | 1,604 | 1,585 | 696,700 |
| September 25, 2025 | 1,600 | 1,590 | 1,545.34 | 1,603 | 1,588 | 555,700 |
| September 24, 2025 | 1,602 | 1,598 | 1,553.11 | 1,602 | 1,592 | 495,700 |
| September 22, 2025 | 1,614 | 1,602 | 1,557 | 1,618 | 1,601 | 575,800 |
| September 19, 2025 | 1,622 | 1,614 | 1,568.66 | 1,632 | 1,606 | 670,500 |
| September 18, 2025 | 1,641 | 1,623 | 1,577.41 | 1,643 | 1,621 | 485,000 |
| September 17, 2025 | 1,653 | 1,638 | 1,591.99 | 1,653 | 1,635 | 469,000 |
| September 16, 2025 | 1,666 | 1,656 | 1,609.48 | 1,667 | 1,647 | 463,200 |
| September 12, 2025 | 1,680 | 1,662 | 1,662 | 1,682 | 1,655 | 580,400 |
| September 11, 2025 | 1,694 | 1,681 | 1,681 | 1,697 | 1,676 | 343,200 |
| September 10, 2025 | 1,701 | 1,687 | 1,687 | 1,706 | 1,682 | 388,600 |
| September 09, 2025 | 1,725 | 1,696 | 1,696 | 1,730 | 1,689 | 573,700 |
| September 08, 2025 | 1,715 | 1,711 | 1,711 | 1,724 | 1,697 | 647,400 |
| September 05, 2025 | 1,686 | 1,680 | 1,680 | 1,687 | 1,665 | 268,100 |
| September 04, 2025 | 1,664 | 1,674 | 1,674 | 1,678 | 1,656 | 286,600 |
| September 03, 2025 | 1,640 | 1,658 | 1,658 | 1,658 | 1,636 | 275,900 |
| September 02, 2025 | 1,629 | 1,640 | 1,640 | 1,642 | 1,625 | 309,900 |
| September 01, 2025 | 1,610 | 1,622 | 1,622 | 1,628 | 1,608 | 228,200 |
| August 29, 2025 | 1,624 | 1,614 | 1,614 | 1,625 | 1,613 | 189,700 |
| August 28, 2025 | 1,612 | 1,622 | 1,622 | 1,628 | 1,610 | 180,100 |
| August 27, 2025 | 1,616 | 1,612 | 1,612 | 1,620 | 1,608 | 230,600 |
| August 26, 2025 | 1,623 | 1,620 | 1,620 | 1,632 | 1,613 | 235,500 |
| August 25, 2025 | 1,644 | 1,623 | 1,623 | 1,650 | 1,621 | 323,000 |
| August 22, 2025 | 1,630 | 1,644 | 1,644 | 1,644 | 1,622 | 316,500 |
| August 21, 2025 | 1,660 | 1,630 | 1,630 | 1,660 | 1,629 | 278,800 |
| August 20, 2025 | 1,656 | 1,662 | 1,662 | 1,666 | 1,645 | 132,700 |
| August 19, 2025 | 1,647 | 1,656 | 1,656 | 1,657 | 1,638 | 150,200 |
| August 18, 2025 | 1,620 | 1,640 | 1,640 | 1,646 | 1,615 | 207,300 |
| August 15, 2025 | 1,625 | 1,627 | 1,627 | 1,631 | 1,605 | 243,400 |
| August 14, 2025 | 1,646 | 1,633 | 1,633 | 1,650 | 1,621 | 247,200 |
| August 13, 2025 | 1,634 | 1,646 | 1,646 | 1,652 | 1,616 | 300,300 |
| August 12, 2025 | 1,620 | 1,635 | 1,635 | 1,649 | 1,616 | 473,700 |
| August 08, 2025 | 1,610 | 1,611 | 1,611 | 1,618 | 1,600 | 192,000 |
| August 07, 2025 | 1,630 | 1,615 | 1,615 | 1,630 | 1,603 | 229,600 |
| August 06, 2025 | 1,597 | 1,622 | 1,622 | 1,625 | 1,593 | 245,300 |
| August 05, 2025 | 1,598 | 1,597 | 1,597 | 1,605 | 1,585 | 236,700 |
| August 04, 2025 | 1,560 | 1,592 | 1,592 | 1,595 | 1,550 | 403,300 |
| August 01, 2025 | 1,630 | 1,598 | 1,598 | 1,658 | 1,566 | 458,400 |
| July 31, 2025 | 1,598 | 1,620 | 1,620 | 1,622 | 1,593 | 259,800 |
| July 30, 2025 | 1,580 | 1,600 | 1,600 | 1,604 | 1,579 | 208,000 |
| July 29, 2025 | 1,574 | 1,585 | 1,585 | 1,585 | 1,565 | 225,400 |
| July 28, 2025 | 1,589 | 1,582 | 1,582 | 1,591 | 1,576 | 178,000 |
| July 25, 2025 | 1,599 | 1,582 | 1,582 | 1,599 | 1,548 | 313,700 |
| July 24, 2025 | 1,541 | 1,563 | 1,563 | 1,565 | 1,540 | 163,700 |
| July 23, 2025 | 1,528 | 1,540 | 1,540 | 1,550 | 1,526 | 233,200 |
| July 22, 2025 | 1,549 | 1,538 | 1,538 | 1,570 | 1,517 | 330,200 |
| July 18, 2025 | 1,564 | 1,552 | 1,552 | 1,565 | 1,552 | 86,100 |
| July 17, 2025 | 1,573 | 1,564 | 1,564 | 1,578 | 1,560 | 121,500 |
| July 16, 2025 | 1,586 | 1,571 | 1,571 | 1,586 | 1,570 | 98,600 |
| July 15, 2025 | 1,585 | 1,586 | 1,586 | 1,600 | 1,580 | 194,500 |
| July 14, 2025 | 1,582 | 1,588 | 1,588 | 1,592 | 1,572 | 171,800 |
| July 11, 2025 | 1,595 | 1,590 | 1,590 | 1,600 | 1,577 | 179,700 |
| July 10, 2025 | 1,577 | 1,594 | 1,594 | 1,603 | 1,573 | 322,300 |
| July 09, 2025 | 1,533 | 1,572 | 1,572 | 1,586 | 1,533 | 359,600 |
| July 08, 2025 | 1,511 | 1,522 | 1,522 | 1,523 | 1,505 | 129,900 |