1,630.00
+24(+1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,608 | 1,630 | 1,630 | 1,632 | 1,607 | 153,300 |
| October 02, 2025 | 1,621 | 1,606 | 1,606 | 1,624 | 1,598 | 264,800 |
| October 01, 2025 | 1,642 | 1,611 | 1,611 | 1,653 | 1,611 | 262,500 |
| September 30, 2025 | 1,678 | 1,649 | 1,649 | 1,678 | 1,648 | 242,600 |
| September 29, 2025 | 1,712 | 1,682 | 1,682 | 1,712 | 1,682 | 162,200 |
| September 26, 2025 | 1,721 | 1,721 | 1,704 | 1,731 | 1,706 | 155,300 |
| September 25, 2025 | 1,711 | 1,728 | 1,710.93 | 1,738 | 1,709 | 191,500 |
| September 24, 2025 | 1,689 | 1,706 | 1,689.15 | 1,707 | 1,682 | 92,800 |
| September 22, 2025 | 1,668 | 1,689 | 1,672.32 | 1,699 | 1,665 | 107,200 |
| September 19, 2025 | 1,691 | 1,671 | 1,654.49 | 1,701 | 1,667 | 182,900 |
| September 18, 2025 | 1,706 | 1,690 | 1,673.31 | 1,708 | 1,689 | 95,400 |
| September 17, 2025 | 1,708 | 1,705 | 1,688.16 | 1,716 | 1,699 | 98,200 |
| September 16, 2025 | 1,710 | 1,718 | 1,701.03 | 1,718 | 1,694 | 108,600 |
| September 12, 2025 | 1,713 | 1,709 | 1,709 | 1,719 | 1,704 | 143,000 |
| September 11, 2025 | 1,701 | 1,703 | 1,703 | 1,709 | 1,688 | 141,900 |
| September 10, 2025 | 1,689 | 1,699 | 1,699 | 1,699 | 1,676 | 114,800 |
| September 09, 2025 | 1,693 | 1,688 | 1,688 | 1,703 | 1,678 | 172,000 |
| September 08, 2025 | 1,667 | 1,680 | 1,680 | 1,683 | 1,664 | 109,600 |
| September 05, 2025 | 1,660 | 1,663 | 1,663 | 1,665 | 1,650 | 150,800 |
| September 04, 2025 | 1,645 | 1,660 | 1,660 | 1,665 | 1,640 | 138,100 |
| September 03, 2025 | 1,647 | 1,645 | 1,645 | 1,656 | 1,631 | 153,900 |
| September 02, 2025 | 1,631 | 1,644 | 1,644 | 1,663 | 1,631 | 205,100 |
| September 01, 2025 | 1,652 | 1,626 | 1,626 | 1,657 | 1,624 | 179,200 |
| August 29, 2025 | 1,660 | 1,660 | 1,660 | 1,671 | 1,656 | 156,400 |
| August 28, 2025 | 1,675 | 1,668 | 1,668 | 1,692 | 1,662 | 198,000 |
| August 27, 2025 | 1,675 | 1,675 | 1,675 | 1,676 | 1,660 | 147,000 |
| August 26, 2025 | 1,671 | 1,678 | 1,678 | 1,694 | 1,669 | 142,600 |
| August 25, 2025 | 1,678 | 1,672 | 1,672 | 1,679 | 1,666 | 81,800 |
| August 22, 2025 | 1,686 | 1,672 | 1,672 | 1,688 | 1,666 | 151,000 |
| August 21, 2025 | 1,711 | 1,688 | 1,688 | 1,711 | 1,687 | 154,400 |
| August 20, 2025 | 1,705 | 1,706 | 1,706 | 1,721 | 1,691 | 287,000 |
| August 19, 2025 | 1,698 | 1,721 | 1,721 | 1,721 | 1,689 | 235,600 |
| August 18, 2025 | 1,669 | 1,694 | 1,694 | 1,719 | 1,665 | 411,100 |
| August 15, 2025 | 1,650 | 1,654 | 1,654 | 1,664 | 1,643 | 336,300 |
| August 14, 2025 | 1,654 | 1,650 | 1,650 | 1,666 | 1,643 | 224,300 |
| August 13, 2025 | 1,654 | 1,655 | 1,655 | 1,658 | 1,638 | 273,600 |
| August 12, 2025 | 1,655 | 1,654 | 1,654 | 1,659 | 1,633 | 390,000 |
| August 08, 2025 | 1,647 | 1,651 | 1,651 | 1,660 | 1,626 | 516,100 |
| August 07, 2025 | 1,600 | 1,647 | 1,647 | 1,660 | 1,559 | 1.9M |
| August 06, 2025 | 1,701 | 1,700 | 1,700 | 1,714 | 1,686 | 365,100 |
| August 05, 2025 | 1,697 | 1,689 | 1,689 | 1,708 | 1,680 | 249,800 |
| August 04, 2025 | 1,670 | 1,690 | 1,690 | 1,690 | 1,661 | 268,100 |
| August 01, 2025 | 1,655 | 1,696 | 1,696 | 1,702 | 1,653 | 317,600 |
| July 31, 2025 | 1,640 | 1,653 | 1,653 | 1,659 | 1,633 | 315,800 |
| July 30, 2025 | 1,610 | 1,634 | 1,634 | 1,636 | 1,610 | 214,800 |
| July 29, 2025 | 1,620 | 1,609 | 1,609 | 1,621 | 1,601 | 141,600 |
| July 28, 2025 | 1,627 | 1,622 | 1,622 | 1,635 | 1,612 | 161,600 |
| July 25, 2025 | 1,629 | 1,626 | 1,626 | 1,629 | 1,608 | 140,700 |
| July 24, 2025 | 1,614 | 1,628 | 1,628 | 1,629 | 1,601 | 179,800 |
| July 23, 2025 | 1,600 | 1,610 | 1,610 | 1,632 | 1,598 | 292,300 |
| July 22, 2025 | 1,577 | 1,583 | 1,583 | 1,592 | 1,576 | 176,200 |
| July 18, 2025 | 1,584 | 1,563 | 1,563 | 1,584 | 1,559 | 179,400 |
| July 17, 2025 | 1,589 | 1,575 | 1,575 | 1,596 | 1,574 | 104,500 |
| July 16, 2025 | 1,588 | 1,589 | 1,589 | 1,597 | 1,572 | 195,600 |
| July 15, 2025 | 1,624 | 1,589 | 1,589 | 1,627 | 1,588 | 168,000 |
| July 14, 2025 | 1,625 | 1,624 | 1,624 | 1,630 | 1,605 | 242,600 |
| July 11, 2025 | 1,645 | 1,631 | 1,631 | 1,672 | 1,631 | 284,400 |
| July 10, 2025 | 1,638 | 1,642 | 1,642 | 1,650 | 1,634 | 263,200 |
| July 09, 2025 | 1,616 | 1,639 | 1,639 | 1,648 | 1,611 | 324,100 |
| July 08, 2025 | 1,595 | 1,617 | 1,617 | 1,620 | 1,574 | 457,600 |