1,702.00
+4(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,700 | 1,702 | 1,702 | 1,715 | 1,700 | 26,100 |
| October 02, 2025 | 1,720 | 1,698 | 1,698 | 1,729 | 1,693 | 51,000 |
| October 01, 2025 | 1,770 | 1,712 | 1,712 | 1,770 | 1,712 | 85,400 |
| September 30, 2025 | 1,802 | 1,779 | 1,779 | 1,802 | 1,762 | 50,500 |
| September 29, 2025 | 1,833 | 1,807 | 1,807 | 1,833 | 1,800 | 30,900 |
| September 26, 2025 | 1,815 | 1,823 | 1,823 | 1,827 | 1,804 | 54,600 |
| September 25, 2025 | 1,830 | 1,808 | 1,808 | 1,833 | 1,805 | 39,900 |
| September 24, 2025 | 1,810 | 1,824 | 1,824 | 1,824 | 1,805 | 34,300 |
| September 22, 2025 | 1,802 | 1,812 | 1,812 | 1,819 | 1,795 | 68,900 |
| September 19, 2025 | 1,784 | 1,788 | 1,788 | 1,797 | 1,766 | 71,600 |
| September 18, 2025 | 1,766 | 1,782 | 1,782 | 1,785 | 1,757 | 36,000 |
| September 17, 2025 | 1,763 | 1,763 | 1,763 | 1,773 | 1,745 | 50,300 |
| September 16, 2025 | 1,756 | 1,763 | 1,763 | 1,774 | 1,754 | 42,000 |
| September 12, 2025 | 1,744 | 1,751 | 1,751 | 1,757 | 1,744 | 45,400 |
| September 11, 2025 | 1,767 | 1,748 | 1,748 | 1,767 | 1,746 | 52,000 |
| September 10, 2025 | 1,765 | 1,757 | 1,757 | 1,770 | 1,757 | 30,500 |
| September 09, 2025 | 1,790 | 1,766 | 1,766 | 1,794 | 1,759 | 58,300 |
| September 08, 2025 | 1,790 | 1,781 | 1,781 | 1,791 | 1,778 | 33,000 |
| September 05, 2025 | 1,775 | 1,781 | 1,781 | 1,783 | 1,758 | 44,400 |
| September 04, 2025 | 1,762 | 1,771 | 1,771 | 1,771 | 1,750 | 52,000 |
| September 03, 2025 | 1,775 | 1,761 | 1,761 | 1,775 | 1,754 | 43,900 |
| September 02, 2025 | 1,754 | 1,763 | 1,763 | 1,780 | 1,754 | 57,400 |
| September 01, 2025 | 1,761 | 1,751 | 1,751 | 1,773 | 1,751 | 34,000 |
| August 29, 2025 | 1,775 | 1,765 | 1,765 | 1,780 | 1,762 | 40,000 |
| August 28, 2025 | 1,790 | 1,779 | 1,779 | 1,790 | 1,776 | 35,900 |
| August 27, 2025 | 1,800 | 1,790 | 1,790 | 1,800 | 1,785 | 44,800 |
| August 26, 2025 | 1,823 | 1,803 | 1,803 | 1,823 | 1,798 | 42,800 |
| August 25, 2025 | 1,831 | 1,822 | 1,822 | 1,834 | 1,818 | 45,700 |
| August 22, 2025 | 1,818 | 1,818 | 1,818 | 1,830 | 1,803 | 47,600 |
| August 21, 2025 | 1,822 | 1,818 | 1,818 | 1,822 | 1,803 | 55,800 |
| August 20, 2025 | 1,825 | 1,822 | 1,822 | 1,827 | 1,800 | 59,500 |
| August 19, 2025 | 1,811 | 1,826 | 1,826 | 1,834 | 1,810 | 59,200 |
| August 18, 2025 | 1,827 | 1,820 | 1,820 | 1,832 | 1,814 | 56,300 |
| August 15, 2025 | 1,861 | 1,817 | 1,817 | 1,878 | 1,793 | 215,400 |
| August 14, 2025 | 1,841 | 1,854 | 1,854 | 1,863 | 1,841 | 56,200 |
| August 13, 2025 | 1,855 | 1,859 | 1,859 | 1,865 | 1,841 | 74,600 |
| August 12, 2025 | 1,848 | 1,862 | 1,862 | 1,863 | 1,834 | 88,800 |
| August 08, 2025 | 1,863 | 1,833 | 1,833 | 1,866 | 1,833 | 97,900 |
| August 07, 2025 | 1,849 | 1,853 | 1,853 | 1,880 | 1,827 | 127,800 |
| August 06, 2025 | 1,805 | 1,841 | 1,841 | 1,859 | 1,800 | 152,000 |
| August 05, 2025 | 1,815 | 1,806 | 1,806 | 1,819 | 1,801 | 98,800 |
| August 04, 2025 | 1,790 | 1,807 | 1,807 | 1,821 | 1,785 | 89,700 |
| August 01, 2025 | 1,803 | 1,822 | 1,822 | 1,823 | 1,788 | 102,200 |
| July 31, 2025 | 1,768 | 1,798 | 1,798 | 1,804 | 1,768 | 135,600 |
| July 30, 2025 | 1,743 | 1,763 | 1,763 | 1,779 | 1,734 | 140,300 |
| July 29, 2025 | 1,722 | 1,738 | 1,738 | 1,745 | 1,718 | 111,700 |
| July 28, 2025 | 1,725 | 1,739 | 1,739 | 1,755 | 1,703 | 167,000 |
| July 25, 2025 | 1,702 | 1,715 | 1,715 | 1,717 | 1,696 | 96,300 |
| July 24, 2025 | 1,692 | 1,704 | 1,704 | 1,706 | 1,682 | 122,700 |
| July 23, 2025 | 1,695 | 1,698 | 1,698 | 1,702 | 1,680 | 125,300 |
| July 22, 2025 | 1,686 | 1,689 | 1,689 | 1,708 | 1,675 | 129,800 |
| July 18, 2025 | 1,650 | 1,670 | 1,670 | 1,690 | 1,641 | 238,700 |
| July 17, 2025 | 1,631 | 1,642 | 1,642 | 1,658 | 1,623 | 156,000 |
| July 16, 2025 | 1,613 | 1,645 | 1,645 | 1,658 | 1,592 | 271,000 |
| July 15, 2025 | 1,602 | 1,605 | 1,605 | 1,685 | 1,590 | 767,500 |
| July 14, 2025 | 1,519 | 1,524 | 1,524 | 1,535 | 1,514 | 155,900 |
| July 11, 2025 | 1,505 | 1,507 | 1,507 | 1,512 | 1,500 | 89,900 |
| July 10, 2025 | 1,507 | 1,502 | 1,502 | 1,507 | 1,493 | 74,200 |
| July 09, 2025 | 1,500 | 1,507 | 1,507 | 1,510 | 1,498 | 109,300 |
| July 08, 2025 | 1,487 | 1,498 | 1,498 | 1,505 | 1,487 | 120,200 |