1,622.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,618 | 1,622 | 1,622 | 1,626 | 1,618 | 26,500 |
| October 16, 2025 | 1,612 | 1,618 | 1,618 | 1,620 | 1,612 | 29,700 |
| October 15, 2025 | 1,611 | 1,616 | 1,616 | 1,620 | 1,611 | 31,000 |
| October 14, 2025 | 1,594 | 1,606 | 1,606 | 1,610 | 1,586 | 62,600 |
| October 10, 2025 | 1,602 | 1,605 | 1,605 | 1,609 | 1,596 | 57,700 |
| October 09, 2025 | 1,618 | 1,609 | 1,609 | 1,618 | 1,605 | 51,400 |
| October 08, 2025 | 1,625 | 1,618 | 1,618 | 1,634 | 1,618 | 40,100 |
| October 07, 2025 | 1,622 | 1,621 | 1,621 | 1,626 | 1,619 | 34,300 |
| October 06, 2025 | 1,632 | 1,625 | 1,625 | 1,632 | 1,621 | 40,800 |
| October 03, 2025 | 1,625 | 1,618 | 1,618 | 1,630 | 1,618 | 42,000 |
| October 02, 2025 | 1,628 | 1,626 | 1,626 | 1,632 | 1,618 | 48,000 |
| October 01, 2025 | 1,643 | 1,629 | 1,629 | 1,645 | 1,623 | 59,900 |
| September 30, 2025 | 1,658 | 1,645 | 1,645 | 1,658 | 1,644 | 58,100 |
| September 29, 2025 | 1,675 | 1,652 | 1,652 | 1,676 | 1,651 | 58,600 |
| September 26, 2025 | 1,678 | 1,687 | 1,687 | 1,687 | 1,673 | 83,200 |
| September 25, 2025 | 1,683 | 1,676 | 1,676 | 1,683 | 1,674 | 56,100 |
| September 24, 2025 | 1,675 | 1,681 | 1,681 | 1,685 | 1,672 | 43,900 |
| September 22, 2025 | 1,670 | 1,675 | 1,675 | 1,683 | 1,666 | 44,700 |
| September 19, 2025 | 1,675 | 1,669 | 1,669 | 1,678 | 1,663 | 62,900 |
| September 18, 2025 | 1,684 | 1,674 | 1,674 | 1,685 | 1,667 | 52,200 |
| September 17, 2025 | 1,670 | 1,682 | 1,682 | 1,685 | 1,669 | 85,500 |
| September 16, 2025 | 1,653 | 1,669 | 1,669 | 1,670 | 1,650 | 85,500 |
| September 12, 2025 | 1,652 | 1,659 | 1,659 | 1,659 | 1,648 | 43,300 |
| September 11, 2025 | 1,656 | 1,652 | 1,652 | 1,662 | 1,650 | 24,900 |
| September 10, 2025 | 1,660 | 1,656 | 1,656 | 1,661 | 1,651 | 33,600 |
| September 09, 2025 | 1,666 | 1,660 | 1,660 | 1,670 | 1,660 | 39,300 |
| September 08, 2025 | 1,650 | 1,663 | 1,663 | 1,664 | 1,650 | 60,600 |
| September 05, 2025 | 1,650 | 1,649 | 1,649 | 1,651 | 1,642 | 34,300 |
| September 04, 2025 | 1,653 | 1,650 | 1,650 | 1,655 | 1,643 | 33,000 |
| September 03, 2025 | 1,650 | 1,653 | 1,653 | 1,654 | 1,647 | 52,500 |
| September 02, 2025 | 1,641 | 1,649 | 1,649 | 1,649 | 1,640 | 44,100 |
| September 01, 2025 | 1,630 | 1,636 | 1,636 | 1,641 | 1,627 | 41,700 |
| August 29, 2025 | 1,633 | 1,623 | 1,623 | 1,633 | 1,618 | 30,300 |
| August 28, 2025 | 1,628 | 1,630 | 1,630 | 1,630 | 1,620 | 26,400 |
| August 27, 2025 | 1,615 | 1,621 | 1,621 | 1,622 | 1,605 | 58,800 |
| August 26, 2025 | 1,638 | 1,621 | 1,621 | 1,640 | 1,621 | 68,600 |
| August 25, 2025 | 1,631 | 1,632 | 1,632 | 1,636 | 1,630 | 25,200 |
| August 22, 2025 | 1,631 | 1,633 | 1,633 | 1,637 | 1,630 | 19,100 |
| August 21, 2025 | 1,635 | 1,631 | 1,631 | 1,636 | 1,626 | 22,900 |
| August 20, 2025 | 1,624 | 1,635 | 1,635 | 1,640 | 1,624 | 42,700 |
| August 19, 2025 | 1,620 | 1,624 | 1,624 | 1,628 | 1,618 | 31,800 |
| August 18, 2025 | 1,616 | 1,620 | 1,618 | 1,625 | 1,616 | 30,000 |
| August 15, 2025 | 1,619 | 1,616 | 1,616 | 1,620 | 1,612 | 37,100 |
| August 14, 2025 | 1,630 | 1,620 | 1,620 | 1,634 | 1,618 | 35,100 |
| August 13, 2025 | 1,630 | 1,632 | 1,632 | 1,637 | 1,629 | 33,100 |
| August 12, 2025 | 1,630 | 1,637 | 1,637 | 1,639 | 1,627 | 38,900 |
| August 08, 2025 | 1,626 | 1,632 | 1,632 | 1,637 | 1,626 | 30,900 |
| August 07, 2025 | 1,634 | 1,628 | 1,628 | 1,634 | 1,623 | 34,700 |
| August 06, 2025 | 1,621 | 1,634 | 1,634 | 1,637 | 1,616 | 39,700 |
| August 05, 2025 | 1,617 | 1,622 | 1,622 | 1,627 | 1,617 | 34,000 |
| August 04, 2025 | 1,621 | 1,614 | 1,614 | 1,629 | 1,611 | 39,400 |
| August 01, 2025 | 1,611 | 1,638 | 1,638 | 1,638 | 1,608 | 78,900 |
| July 31, 2025 | 1,605 | 1,623 | 1,623 | 1,636 | 1,593 | 92,800 |
| July 30, 2025 | 1,598 | 1,597 | 1,597 | 1,603 | 1,595 | 33,300 |
| July 29, 2025 | 1,600 | 1,597 | 1,597 | 1,602 | 1,592 | 37,700 |
| July 28, 2025 | 1,606 | 1,602 | 1,602 | 1,611 | 1,600 | 27,200 |
| July 25, 2025 | 1,601 | 1,606 | 1,606 | 1,611 | 1,601 | 28,900 |
| July 24, 2025 | 1,592 | 1,601 | 1,601 | 1,605 | 1,592 | 53,100 |
| July 23, 2025 | 1,592 | 1,592 | 1,592 | 1,595 | 1,585 | 47,300 |
| July 22, 2025 | 1,588 | 1,586 | 1,586 | 1,593 | 1,584 | 20,300 |