1,549.00
-13(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,562 | 1,549 | 1,549 | 1,563 | 1,546 | 14,900 |
| October 16, 2025 | 1,572 | 1,562 | 1,562 | 1,579 | 1,562 | 16,600 |
| October 15, 2025 | 1,562 | 1,572 | 1,572 | 1,576 | 1,557 | 29,100 |
| October 14, 2025 | 1,531 | 1,543 | 1,543 | 1,555 | 1,519 | 64,700 |
| October 10, 2025 | 1,560 | 1,525 | 1,525 | 1,562 | 1,525 | 48,900 |
| October 09, 2025 | 1,583 | 1,581 | 1,581 | 1,583 | 1,569 | 37,000 |
| October 08, 2025 | 1,600 | 1,584 | 1,584 | 1,607 | 1,580 | 31,900 |
| October 07, 2025 | 1,590 | 1,589 | 1,589 | 1,597 | 1,584 | 33,700 |
| October 06, 2025 | 1,600 | 1,591 | 1,591 | 1,604 | 1,576 | 55,700 |
| October 03, 2025 | 1,566 | 1,579 | 1,579 | 1,579 | 1,558 | 30,600 |
| October 02, 2025 | 1,560 | 1,559 | 1,559 | 1,581 | 1,547 | 44,600 |
| October 01, 2025 | 1,600 | 1,561 | 1,561 | 1,600 | 1,555 | 63,100 |
| September 30, 2025 | 1,652 | 1,604 | 1,604 | 1,652 | 1,604 | 57,800 |
| September 29, 2025 | 1,647 | 1,649 | 1,649 | 1,665 | 1,634 | 46,300 |
| September 26, 2025 | 1,653 | 1,668 | 1,668 | 1,670 | 1,652 | 67,900 |
| September 25, 2025 | 1,662 | 1,659 | 1,659 | 1,662 | 1,645 | 32,700 |
| September 24, 2025 | 1,650 | 1,663 | 1,663 | 1,663 | 1,648 | 50,500 |
| September 22, 2025 | 1,644 | 1,642 | 1,642 | 1,650 | 1,640 | 28,900 |
| September 19, 2025 | 1,622 | 1,650 | 1,650 | 1,650 | 1,622 | 76,600 |
| September 18, 2025 | 1,615 | 1,618 | 1,618 | 1,621 | 1,600 | 42,200 |
| September 17, 2025 | 1,650 | 1,614 | 1,614 | 1,650 | 1,613 | 36,200 |
| September 16, 2025 | 1,651 | 1,651 | 1,651 | 1,660 | 1,640 | 43,300 |
| September 12, 2025 | 1,650 | 1,650 | 1,650 | 1,651 | 1,639 | 38,500 |
| September 11, 2025 | 1,641 | 1,646 | 1,646 | 1,655 | 1,636 | 29,000 |
| September 10, 2025 | 1,672 | 1,639 | 1,639 | 1,673 | 1,633 | 36,700 |
| September 09, 2025 | 1,656 | 1,672 | 1,672 | 1,674 | 1,653 | 56,700 |
| September 08, 2025 | 1,650 | 1,640 | 1,640 | 1,655 | 1,633 | 38,000 |
| September 05, 2025 | 1,655 | 1,638 | 1,638 | 1,663 | 1,638 | 53,900 |
| September 04, 2025 | 1,638 | 1,646 | 1,646 | 1,651 | 1,630 | 56,500 |
| September 03, 2025 | 1,644 | 1,630 | 1,630 | 1,659 | 1,622 | 71,000 |
| September 02, 2025 | 1,630 | 1,636 | 1,636 | 1,642 | 1,625 | 54,400 |
| September 01, 2025 | 1,612 | 1,628 | 1,628 | 1,630 | 1,608 | 67,400 |
| August 29, 2025 | 1,600 | 1,612 | 1,612 | 1,617 | 1,595 | 60,400 |
| August 28, 2025 | 1,575 | 1,594 | 1,594 | 1,594 | 1,575 | 46,600 |
| August 27, 2025 | 1,560 | 1,567 | 1,567 | 1,568 | 1,551 | 26,100 |
| August 26, 2025 | 1,548 | 1,560 | 1,560 | 1,571 | 1,542 | 32,800 |
| August 25, 2025 | 1,560 | 1,552 | 1,551 | 1,570 | 1,549 | 22,500 |
| August 22, 2025 | 1,570 | 1,568 | 1,568 | 1,576 | 1,560 | 16,600 |
| August 21, 2025 | 1,585 | 1,573 | 1,573 | 1,598 | 1,564 | 32,700 |
| August 20, 2025 | 1,564 | 1,577 | 1,577 | 1,585 | 1,560 | 24,100 |
| August 19, 2025 | 1,556 | 1,563 | 1,563 | 1,568 | 1,550 | 61,100 |
| August 18, 2025 | 1,530 | 1,552 | 1,552 | 1,553 | 1,525 | 62,900 |
| August 15, 2025 | 1,508 | 1,524 | 1,524 | 1,524 | 1,490 | 61,000 |
| August 14, 2025 | 1,498 | 1,502 | 1,502 | 1,515 | 1,490 | 90,400 |
| August 13, 2025 | 1,500 | 1,499 | 1,499 | 1,514 | 1,491 | 36,300 |
| August 12, 2025 | 1,510 | 1,494 | 1,494 | 1,510 | 1,471 | 46,000 |
| August 08, 2025 | 1,516 | 1,497 | 1,497 | 1,519 | 1,496 | 52,500 |
| August 07, 2025 | 1,528 | 1,523 | 1,523 | 1,552 | 1,518 | 42,000 |
| August 06, 2025 | 1,514 | 1,523 | 1,523 | 1,533 | 1,514 | 22,000 |
| August 05, 2025 | 1,509 | 1,508 | 1,508 | 1,519 | 1,499 | 25,700 |
| August 04, 2025 | 1,488 | 1,490 | 1,490 | 1,504 | 1,476 | 25,700 |
| August 01, 2025 | 1,515 | 1,518 | 1,518 | 1,529 | 1,511 | 22,900 |
| July 31, 2025 | 1,479 | 1,509 | 1,509 | 1,510 | 1,476 | 49,700 |
| July 30, 2025 | 1,497 | 1,481 | 1,481 | 1,502 | 1,481 | 24,000 |
| July 29, 2025 | 1,484 | 1,501 | 1,501 | 1,504 | 1,474 | 39,100 |
| July 28, 2025 | 1,512 | 1,488 | 1,488 | 1,512 | 1,484 | 18,500 |
| July 25, 2025 | 1,505 | 1,505 | 1,505 | 1,518 | 1,484 | 18,500 |
| July 24, 2025 | 1,462 | 1,508 | 1,508 | 1,514 | 1,462 | 59,900 |
| July 23, 2025 | 1,455 | 1,460 | 1,460 | 1,479 | 1,439 | 155,900 |
| July 22, 2025 | 1,444 | 1,444 | 1,444 | 1,454 | 1,442 | 14,400 |