1,646.00
+42(+2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,618 | 1,646 | 1,646 | 1,646 | 1,608 | 100,000 |
| October 02, 2025 | 1,608 | 1,604 | 1,604 | 1,611 | 1,588 | 105,500 |
| October 01, 2025 | 1,655 | 1,604 | 1,604 | 1,655 | 1,593 | 132,300 |
| September 30, 2025 | 1,672 | 1,665 | 1,665 | 1,680 | 1,665 | 106,100 |
| September 29, 2025 | 1,676 | 1,680 | 1,680 | 1,689 | 1,664 | 111,900 |
| September 26, 2025 | 1,660 | 1,688 | 1,688 | 1,694 | 1,660 | 141,700 |
| September 25, 2025 | 1,661 | 1,659 | 1,659 | 1,670 | 1,650 | 96,100 |
| September 24, 2025 | 1,635 | 1,650 | 1,650 | 1,650 | 1,631 | 94,200 |
| September 22, 2025 | 1,631 | 1,630 | 1,630 | 1,640 | 1,628 | 76,800 |
| September 19, 2025 | 1,632 | 1,632 | 1,632 | 1,643 | 1,611 | 199,700 |
| September 18, 2025 | 1,640 | 1,632 | 1,632 | 1,640 | 1,616 | 83,800 |
| September 17, 2025 | 1,650 | 1,640 | 1,640 | 1,653 | 1,629 | 83,800 |
| September 16, 2025 | 1,646 | 1,653 | 1,653 | 1,672 | 1,646 | 96,700 |
| September 12, 2025 | 1,654 | 1,646 | 1,646 | 1,664 | 1,641 | 111,400 |
| September 11, 2025 | 1,646 | 1,654 | 1,654 | 1,668 | 1,638 | 84,500 |
| September 10, 2025 | 1,651 | 1,646 | 1,646 | 1,656 | 1,641 | 69,500 |
| September 09, 2025 | 1,660 | 1,653 | 1,653 | 1,676 | 1,651 | 82,300 |
| September 08, 2025 | 1,655 | 1,654 | 1,654 | 1,669 | 1,651 | 57,400 |
| September 05, 2025 | 1,647 | 1,651 | 1,651 | 1,658 | 1,641 | 101,600 |
| September 04, 2025 | 1,635 | 1,637 | 1,637 | 1,639 | 1,606 | 86,300 |
| September 03, 2025 | 1,649 | 1,644 | 1,644 | 1,660 | 1,633 | 134,200 |
| September 02, 2025 | 1,625 | 1,639 | 1,639 | 1,646 | 1,605 | 140,600 |
| September 01, 2025 | 1,610 | 1,613 | 1,613 | 1,623 | 1,588 | 138,500 |
| August 29, 2025 | 1,597 | 1,602 | 1,602 | 1,618 | 1,597 | 143,500 |
| August 28, 2025 | 1,571 | 1,596 | 1,596 | 1,624 | 1,569 | 195,700 |
| August 27, 2025 | 1,547 | 1,565 | 1,565 | 1,566 | 1,544 | 89,500 |
| August 26, 2025 | 1,563 | 1,544 | 1,544 | 1,564 | 1,540 | 170,300 |
| August 25, 2025 | 1,547 | 1,563 | 1,563 | 1,565 | 1,540 | 141,700 |
| August 22, 2025 | 1,542 | 1,540 | 1,540 | 1,548 | 1,528 | 81,300 |
| August 21, 2025 | 1,503 | 1,532 | 1,532 | 1,538 | 1,490 | 116,800 |
| August 20, 2025 | 1,494 | 1,503 | 1,503 | 1,516 | 1,487 | 111,600 |
| August 19, 2025 | 1,484 | 1,499 | 1,499 | 1,530 | 1,484 | 272,800 |
| August 18, 2025 | 1,441 | 1,445 | 1,445 | 1,450 | 1,439 | 88,400 |
| August 15, 2025 | 1,452 | 1,445 | 1,445 | 1,460 | 1,433 | 111,400 |
| August 14, 2025 | 1,455 | 1,450 | 1,450 | 1,458 | 1,443 | 98,000 |
| August 13, 2025 | 1,468 | 1,464 | 1,464 | 1,470 | 1,451 | 77,900 |
| August 12, 2025 | 1,457 | 1,465 | 1,465 | 1,467 | 1,450 | 96,800 |
| August 08, 2025 | 1,460 | 1,462 | 1,462 | 1,485 | 1,453 | 146,400 |
| August 07, 2025 | 1,426 | 1,450 | 1,450 | 1,450 | 1,421 | 111,600 |
| August 06, 2025 | 1,408 | 1,426 | 1,426 | 1,428 | 1,406 | 101,800 |
| August 05, 2025 | 1,415 | 1,408 | 1,408 | 1,415 | 1,405 | 67,500 |
| August 04, 2025 | 1,412 | 1,408 | 1,408 | 1,421 | 1,406 | 79,200 |
| August 01, 2025 | 1,404 | 1,442 | 1,442 | 1,444 | 1,400 | 111,200 |
| July 31, 2025 | 1,398 | 1,400 | 1,400 | 1,402 | 1,396 | 58,700 |
| July 30, 2025 | 1,385 | 1,394 | 1,394 | 1,398 | 1,383 | 98,100 |
| July 29, 2025 | 1,390 | 1,388 | 1,388 | 1,395 | 1,382 | 83,200 |
| July 28, 2025 | 1,402 | 1,394 | 1,394 | 1,402 | 1,393 | 99,800 |
| July 25, 2025 | 1,396 | 1,395 | 1,395 | 1,401 | 1,382 | 140,400 |
| July 24, 2025 | 1,388 | 1,388 | 1,388 | 1,397 | 1,383 | 187,800 |
| July 23, 2025 | 1,382 | 1,381 | 1,381 | 1,389 | 1,376 | 105,500 |
| July 22, 2025 | 1,382 | 1,370 | 1,370 | 1,392 | 1,367 | 99,100 |
| July 18, 2025 | 1,399 | 1,375 | 1,375 | 1,400 | 1,375 | 73,100 |
| July 17, 2025 | 1,376 | 1,389 | 1,389 | 1,394 | 1,373 | 119,100 |
| July 16, 2025 | 1,386 | 1,371 | 1,371 | 1,391 | 1,371 | 93,700 |
| July 15, 2025 | 1,408 | 1,387 | 1,387 | 1,414 | 1,373 | 168,300 |
| July 14, 2025 | 1,427 | 1,406 | 1,406 | 1,435 | 1,398 | 209,300 |
| July 11, 2025 | 1,499 | 1,495 | 1,495 | 1,513 | 1,493 | 66,400 |
| July 10, 2025 | 1,500 | 1,494 | 1,494 | 1,507 | 1,486 | 111,800 |
| July 09, 2025 | 1,494 | 1,500 | 1,500 | 1,509 | 1,494 | 64,000 |
| July 08, 2025 | 1,491 | 1,484 | 1,484 | 1,494 | 1,476 | 87,300 |