1,120.00
+16(+1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,112.5 | 1,120 | 1,120 | 1,130 | 1,109.5 | 380,100 |
| October 02, 2025 | 1,100.5 | 1,104 | 1,104 | 1,115 | 1,096 | 373,100 |
| October 01, 2025 | 1,127 | 1,108.5 | 1,108.5 | 1,130 | 1,091.5 | 866,200 |
| September 30, 2025 | 1,150 | 1,138.5 | 1,138.5 | 1,153 | 1,129.5 | 543,500 |
| September 29, 2025 | 1,161.5 | 1,148.5 | 1,148.5 | 1,164.5 | 1,148.5 | 512,200 |
| September 26, 2025 | 1,163 | 1,170.5 | 1,170.5 | 1,171 | 1,158 | 670,600 |
| September 25, 2025 | 1,161.5 | 1,160.5 | 1,160.5 | 1,165 | 1,153.5 | 573,400 |
| September 24, 2025 | 1,154.5 | 1,159 | 1,159 | 1,175 | 1,146.5 | 781,900 |
| September 22, 2025 | 1,146.5 | 1,146.5 | 1,146.5 | 1,157 | 1,145 | 612,400 |
| September 19, 2025 | 1,174.5 | 1,150 | 1,150 | 1,177 | 1,138 | 809,100 |
| September 18, 2025 | 1,159 | 1,159.5 | 1,159.5 | 1,164 | 1,143 | 601,800 |
| September 17, 2025 | 1,159 | 1,159.5 | 1,159.5 | 1,164 | 1,143 | 601,800 |
| September 16, 2025 | 1,169 | 1,158.5 | 1,158.5 | 1,169.5 | 1,155 | 461,900 |
| September 12, 2025 | 1,183 | 1,169.5 | 1,169.5 | 1,183 | 1,165.5 | 634,500 |
| September 11, 2025 | 1,164.5 | 1,160.5 | 1,160.5 | 1,173.5 | 1,155 | 496,200 |
| September 10, 2025 | 1,175 | 1,167 | 1,167 | 1,175 | 1,155.5 | 597,200 |
| September 09, 2025 | 1,185 | 1,179.5 | 1,179.5 | 1,199 | 1,178.5 | 604,600 |
| September 08, 2025 | 1,183 | 1,183.5 | 1,183.5 | 1,185 | 1,174 | 630,800 |
| September 05, 2025 | 1,158 | 1,172.5 | 1,172.5 | 1,177 | 1,153.5 | 702,400 |
| September 04, 2025 | 1,156.5 | 1,148 | 1,148 | 1,164 | 1,146.5 | 611,400 |
| September 03, 2025 | 1,168 | 1,154.5 | 1,154.5 | 1,170 | 1,146.5 | 733,300 |
| September 02, 2025 | 1,159 | 1,164 | 1,164 | 1,168.5 | 1,152 | 802,600 |
| September 01, 2025 | 1,167 | 1,150.5 | 1,150.5 | 1,169 | 1,144 | 831,000 |
| August 29, 2025 | 1,160 | 1,162 | 1,162 | 1,195 | 1,156.5 | 1.63M |
| August 28, 2025 | 1,136 | 1,162 | 1,162 | 1,168 | 1,128 | 1.46M |
| August 27, 2025 | 1,123.5 | 1,136 | 1,136 | 1,136 | 1,121 | 1.36M |
| August 26, 2025 | 1,100 | 1,122.5 | 1,122.5 | 1,122.5 | 1,087 | 1.5M |
| August 25, 2025 | 1,092 | 1,096 | 1,096 | 1,107 | 1,083.5 | 930,800 |
| August 22, 2025 | 1,070.5 | 1,084 | 1,084 | 1,087.5 | 1,065 | 1.15M |
| August 21, 2025 | 1,048 | 1,070.5 | 1,070.5 | 1,074.5 | 1,041.5 | 1.17M |
| August 20, 2025 | 1,038 | 1,043 | 1,043 | 1,051.5 | 1,035 | 1.01M |
| August 19, 2025 | 1,017 | 1,032.5 | 1,032.5 | 1,032.5 | 1,014 | 586,800 |
| August 18, 2025 | 1,020 | 1,019 | 1,019 | 1,026 | 1,018 | 464,100 |
| August 15, 2025 | 1,023.5 | 1,024.5 | 1,024.5 | 1,027 | 1,013 | 529,200 |
| August 14, 2025 | 1,042.5 | 1,019 | 1,019 | 1,043.5 | 1,015.5 | 690,400 |
| August 13, 2025 | 1,040 | 1,044 | 1,044 | 1,046.5 | 1,036 | 1.05M |
| August 12, 2025 | 1,022 | 1,035 | 1,035 | 1,040 | 1,020.5 | 1.25M |
| August 08, 2025 | 1,005 | 1,020 | 1,020 | 1,023.5 | 1,003.5 | 1.62M |
| August 07, 2025 | 963.1 | 1,001 | 1,001 | 1,007 | 962.6 | 2.08M |
| August 06, 2025 | 1,000 | 954.3 | 954.3 | 1,007.5 | 948.7 | 2.93M |
| August 05, 2025 | 977.5 | 989.4 | 989.4 | 992.9 | 974.1 | 928,900 |
| August 04, 2025 | 957 | 972 | 972 | 972 | 955 | 841,400 |
| August 01, 2025 | 968 | 983.7 | 983.7 | 984.9 | 967.5 | 962,800 |
| July 31, 2025 | 955 | 962 | 962 | 964.9 | 950.8 | 895,200 |
| July 30, 2025 | 946 | 955.2 | 955.2 | 957.8 | 946 | 611,700 |
| July 29, 2025 | 943.5 | 949.4 | 949.4 | 950.5 | 942 | 595,500 |
| July 28, 2025 | 945 | 945.8 | 945.8 | 949.5 | 940.3 | 610,500 |
| July 25, 2025 | 948 | 946.3 | 946.3 | 948 | 941.1 | 568,200 |
| July 24, 2025 | 953.5 | 952.4 | 952.4 | 957.8 | 950 | 669,300 |
| July 23, 2025 | 934.9 | 947 | 947 | 948.4 | 933.5 | 884,300 |
| July 22, 2025 | 933.8 | 922.4 | 922.4 | 936.5 | 921.2 | 457,400 |
| July 18, 2025 | 943 | 933.8 | 933.8 | 944.9 | 933.8 | 429,600 |
| July 17, 2025 | 940 | 939.3 | 939.3 | 943.9 | 933.2 | 462,300 |
| July 16, 2025 | 945.5 | 938.6 | 938.6 | 949 | 934.9 | 778,700 |
| July 15, 2025 | 930 | 937.5 | 937.5 | 942 | 930 | 750,500 |
| July 14, 2025 | 925.3 | 928.1 | 928.1 | 932.3 | 925.3 | 675,300 |
| July 11, 2025 | 921.6 | 927 | 927 | 929.5 | 921.6 | 558,400 |
| July 10, 2025 | 923 | 920 | 920 | 926.5 | 916.2 | 608,800 |
| July 09, 2025 | 918.5 | 923.5 | 923.5 | 927.7 | 916.9 | 641,800 |
| July 08, 2025 | 905.9 | 915.4 | 915.4 | 918.6 | 905.1 | 748,000 |