1,588.00
+10(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,580 | 1,588 | 1,588 | 1,588 | 1,571 | 24,200 |
| October 02, 2025 | 1,586 | 1,578 | 1,578 | 1,588 | 1,571 | 19,400 |
| October 01, 2025 | 1,626 | 1,586 | 1,586 | 1,626 | 1,583 | 29,100 |
| September 30, 2025 | 1,650 | 1,634 | 1,634 | 1,650 | 1,616 | 35,500 |
| September 29, 2025 | 1,640 | 1,650 | 1,650 | 1,654 | 1,623 | 26,700 |
| September 26, 2025 | 1,638 | 1,635 | 1,635 | 1,638 | 1,620 | 14,000 |
| September 25, 2025 | 1,637 | 1,635 | 1,635 | 1,639 | 1,614 | 22,600 |
| September 24, 2025 | 1,615 | 1,626 | 1,626 | 1,626 | 1,605 | 29,700 |
| September 22, 2025 | 1,596 | 1,604 | 1,604 | 1,607 | 1,585 | 37,900 |
| September 19, 2025 | 1,598 | 1,587 | 1,587 | 1,598 | 1,582 | 25,900 |
| September 18, 2025 | 1,593 | 1,598 | 1,598 | 1,600 | 1,587 | 29,800 |
| September 17, 2025 | 1,568 | 1,586 | 1,586 | 1,590 | 1,563 | 31,800 |
| September 16, 2025 | 1,560 | 1,569 | 1,569 | 1,569 | 1,541 | 31,800 |
| September 12, 2025 | 1,566 | 1,549 | 1,549 | 1,569 | 1,545 | 16,600 |
| September 11, 2025 | 1,557 | 1,563 | 1,563 | 1,563 | 1,551 | 16,200 |
| September 10, 2025 | 1,575 | 1,563 | 1,563 | 1,580 | 1,557 | 27,200 |
| September 09, 2025 | 1,595 | 1,570 | 1,570 | 1,595 | 1,568 | 20,600 |
| September 08, 2025 | 1,583 | 1,580 | 1,571 | 1,587 | 1,566 | 23,100 |
| September 05, 2025 | 1,570 | 1,567 | 1,567 | 1,577 | 1,566 | 8,900 |
| September 04, 2025 | 1,561 | 1,563 | 1,563 | 1,572 | 1,547 | 21,300 |
| September 03, 2025 | 1,579 | 1,561 | 1,561 | 1,588 | 1,552 | 30,900 |
| September 02, 2025 | 1,545 | 1,567 | 1,567 | 1,577 | 1,544 | 35,100 |
| September 01, 2025 | 1,553 | 1,548 | 1,548 | 1,567 | 1,540 | 21,200 |
| August 29, 2025 | 1,545 | 1,545 | 1,545 | 1,550 | 1,529 | 32,600 |
| August 28, 2025 | 1,545 | 1,545 | 1,545 | 1,546 | 1,538 | 15,800 |
| August 27, 2025 | 1,556 | 1,545 | 1,545 | 1,558 | 1,545 | 15,500 |
| August 26, 2025 | 1,563 | 1,556 | 1,556 | 1,575 | 1,556 | 13,200 |
| August 25, 2025 | 1,568 | 1,563 | 1,563 | 1,570 | 1,556 | 32,500 |
| August 22, 2025 | 1,550 | 1,550 | 1,550 | 1,566 | 1,546 | 31,900 |
| August 21, 2025 | 1,555 | 1,550 | 1,550 | 1,556 | 1,545 | 28,300 |
| August 20, 2025 | 1,560 | 1,556 | 1,556 | 1,565 | 1,553 | 18,900 |
| August 19, 2025 | 1,565 | 1,569 | 1,569 | 1,570 | 1,555 | 25,500 |
| August 18, 2025 | 1,564 | 1,565 | 1,565 | 1,567 | 1,552 | 20,700 |
| August 15, 2025 | 1,573 | 1,570 | 1,570 | 1,573 | 1,555 | 18,300 |
| August 14, 2025 | 1,580 | 1,575 | 1,575 | 1,580 | 1,561 | 22,900 |
| August 13, 2025 | 1,551 | 1,575 | 1,575 | 1,588 | 1,545 | 55,100 |
| August 12, 2025 | 1,562 | 1,552 | 1,552 | 1,579 | 1,550 | 46,900 |
| August 08, 2025 | 1,593 | 1,561 | 1,561 | 1,599 | 1,551 | 58,300 |
| August 07, 2025 | 1,595 | 1,593 | 1,593 | 1,601 | 1,583 | 28,600 |
| August 06, 2025 | 1,575 | 1,595 | 1,595 | 1,595 | 1,575 | 17,200 |
| August 05, 2025 | 1,580 | 1,567 | 1,567 | 1,584 | 1,563 | 62,400 |
| August 04, 2025 | 1,514 | 1,595 | 1,595 | 1,611 | 1,495 | 225,700 |
| August 01, 2025 | 1,530 | 1,535 | 1,535 | 1,535 | 1,520 | 10,500 |
| July 31, 2025 | 1,519 | 1,535 | 1,535 | 1,539 | 1,515 | 18,100 |
| July 30, 2025 | 1,515 | 1,519 | 1,519 | 1,520 | 1,510 | 8,000 |
| July 29, 2025 | 1,520 | 1,517 | 1,517 | 1,528 | 1,510 | 10,700 |
| July 28, 2025 | 1,510 | 1,519 | 1,519 | 1,540 | 1,510 | 37,000 |
| July 25, 2025 | 1,510 | 1,509 | 1,509 | 1,511 | 1,494 | 19,000 |
| July 24, 2025 | 1,509 | 1,500 | 1,500 | 1,511 | 1,497 | 19,500 |
| July 23, 2025 | 1,493 | 1,499 | 1,499 | 1,502 | 1,485 | 38,200 |
| July 22, 2025 | 1,480 | 1,491 | 1,491 | 1,504 | 1,480 | 12,500 |
| July 18, 2025 | 1,481 | 1,472 | 1,472 | 1,489 | 1,470 | 17,200 |
| July 17, 2025 | 1,493 | 1,485 | 1,485 | 1,494 | 1,482 | 5,000 |
| July 16, 2025 | 1,480 | 1,490 | 1,490 | 1,498 | 1,471 | 17,600 |
| July 15, 2025 | 1,506 | 1,482 | 1,482 | 1,506 | 1,481 | 16,600 |
| July 14, 2025 | 1,500 | 1,501 | 1,501 | 1,501 | 1,480 | 22,500 |
| July 11, 2025 | 1,499 | 1,495 | 1,495 | 1,507 | 1,486 | 11,900 |
| July 10, 2025 | 1,505 | 1,486 | 1,486 | 1,514 | 1,486 | 22,900 |
| July 09, 2025 | 1,498 | 1,490 | 1,490 | 1,509 | 1,489 | 39,200 |
| July 08, 2025 | 1,458 | 1,492 | 1,492 | 1,498 | 1,452 | 24,000 |