1,675.00
+12(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,660 | 1,675 | 1,675 | 1,682 | 1,655 | 88,100 |
| October 01, 2025 | 1,725 | 1,663 | 1,663 | 1,725 | 1,648 | 167,700 |
| September 30, 2025 | 1,776 | 1,732 | 1,732 | 1,778 | 1,730 | 78,700 |
| September 29, 2025 | 1,779 | 1,781 | 1,781 | 1,796 | 1,765 | 167,400 |
| September 26, 2025 | 1,763 | 1,808 | 1,778 | 1,815 | 1,757 | 480,500 |
| September 25, 2025 | 1,745 | 1,760 | 1,730.8 | 1,767 | 1,742 | 227,900 |
| September 24, 2025 | 1,733 | 1,752 | 1,722.93 | 1,756 | 1,731 | 183,500 |
| September 22, 2025 | 1,751 | 1,737 | 1,708.18 | 1,755 | 1,736 | 171,500 |
| September 19, 2025 | 1,760 | 1,757 | 1,727.85 | 1,770 | 1,747 | 107,900 |
| September 18, 2025 | 1,780 | 1,756 | 1,726.86 | 1,786 | 1,747 | 102,100 |
| September 17, 2025 | 1,773 | 1,762 | 1,732.76 | 1,778 | 1,750 | 102,100 |
| September 16, 2025 | 1,734 | 1,785 | 1,755.38 | 1,785 | 1,734 | 95,200 |
| September 12, 2025 | 1,735 | 1,735 | 1,735 | 1,745 | 1,733 | 76,500 |
| September 11, 2025 | 1,756 | 1,737 | 1,737 | 1,756 | 1,735 | 57,700 |
| September 10, 2025 | 1,770 | 1,759 | 1,759 | 1,779 | 1,757 | 62,100 |
| September 09, 2025 | 1,775 | 1,772 | 1,772 | 1,792 | 1,763 | 85,800 |
| September 08, 2025 | 1,768 | 1,760 | 1,760 | 1,774 | 1,759 | 62,600 |
| September 05, 2025 | 1,738 | 1,754 | 1,754 | 1,760 | 1,728 | 69,700 |
| September 04, 2025 | 1,733 | 1,741 | 1,741 | 1,745 | 1,722 | 65,600 |
| September 03, 2025 | 1,730 | 1,739 | 1,739 | 1,753 | 1,730 | 78,300 |
| September 02, 2025 | 1,732 | 1,724 | 1,724 | 1,735 | 1,719 | 66,600 |
| September 01, 2025 | 1,722 | 1,735 | 1,735 | 1,757 | 1,718 | 74,400 |
| August 29, 2025 | 1,761 | 1,738 | 1,738 | 1,764 | 1,731 | 83,600 |
| August 28, 2025 | 1,730 | 1,780 | 1,780 | 1,781 | 1,730 | 96,700 |
| August 27, 2025 | 1,735 | 1,732 | 1,732 | 1,745 | 1,729 | 54,700 |
| August 26, 2025 | 1,745 | 1,738 | 1,738 | 1,757 | 1,738 | 100,700 |
| August 25, 2025 | 1,778 | 1,751 | 1,751 | 1,791 | 1,748 | 108,200 |
| August 22, 2025 | 1,802 | 1,793 | 1,793 | 1,813 | 1,792 | 48,100 |
| August 21, 2025 | 1,828 | 1,807 | 1,807 | 1,828 | 1,805 | 43,500 |
| August 20, 2025 | 1,836 | 1,821 | 1,821 | 1,858 | 1,818 | 77,700 |
| August 19, 2025 | 1,787 | 1,820 | 1,820 | 1,823 | 1,772 | 66,400 |
| August 18, 2025 | 1,762 | 1,781 | 1,781 | 1,782 | 1,757 | 43,500 |
| August 15, 2025 | 1,777 | 1,763 | 1,763 | 1,782 | 1,748 | 62,900 |
| August 14, 2025 | 1,782 | 1,777 | 1,777 | 1,799 | 1,774 | 40,400 |
| August 13, 2025 | 1,787 | 1,789 | 1,789 | 1,802 | 1,764 | 56,500 |
| August 12, 2025 | 1,801 | 1,793 | 1,793 | 1,807 | 1,770 | 73,200 |
| August 08, 2025 | 1,788 | 1,801 | 1,801 | 1,809 | 1,781 | 67,100 |
| August 07, 2025 | 1,776 | 1,780 | 1,780 | 1,791 | 1,770 | 57,200 |
| August 06, 2025 | 1,745 | 1,773 | 1,773 | 1,779 | 1,743 | 56,800 |
| August 05, 2025 | 1,751 | 1,743 | 1,743 | 1,762 | 1,731 | 62,300 |
| August 04, 2025 | 1,715 | 1,739 | 1,739 | 1,755 | 1,711 | 111,100 |
| August 01, 2025 | 1,687 | 1,728 | 1,728 | 1,728 | 1,673 | 96,400 |
| July 31, 2025 | 1,696 | 1,684 | 1,684 | 1,725 | 1,613 | 146,500 |
| July 30, 2025 | 1,688 | 1,681 | 1,681 | 1,697 | 1,681 | 50,000 |
| July 29, 2025 | 1,685 | 1,688 | 1,688 | 1,688 | 1,659 | 52,800 |
| July 28, 2025 | 1,671 | 1,678 | 1,678 | 1,684 | 1,651 | 97,300 |
| July 25, 2025 | 1,645 | 1,661 | 1,661 | 1,673 | 1,645 | 53,000 |
| July 24, 2025 | 1,630 | 1,645 | 1,645 | 1,651 | 1,629 | 51,300 |
| July 23, 2025 | 1,658 | 1,627 | 1,627 | 1,658 | 1,625 | 143,900 |
| July 22, 2025 | 1,656 | 1,639 | 1,639 | 1,661 | 1,635 | 29,800 |
| July 18, 2025 | 1,671 | 1,656 | 1,656 | 1,674 | 1,655 | 30,900 |
| July 17, 2025 | 1,646 | 1,661 | 1,661 | 1,674 | 1,638 | 90,800 |
| July 16, 2025 | 1,673 | 1,661 | 1,661 | 1,673 | 1,658 | 46,100 |
| July 15, 2025 | 1,670 | 1,658 | 1,658 | 1,676 | 1,647 | 51,000 |
| July 14, 2025 | 1,634 | 1,658 | 1,658 | 1,664 | 1,634 | 85,700 |
| July 11, 2025 | 1,637 | 1,621 | 1,621 | 1,660 | 1,621 | 89,400 |
| July 10, 2025 | 1,639 | 1,597 | 1,597 | 1,665 | 1,592 | 142,400 |
| July 09, 2025 | 1,609 | 1,623 | 1,623 | 1,634 | 1,609 | 73,200 |
| July 08, 2025 | 1,601 | 1,598 | 1,598 | 1,608 | 1,591 | 50,500 |
| July 07, 2025 | 1,591 | 1,589 | 1,589 | 1,602 | 1,582 | 44,000 |