1,279.00
+23(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,256 | 1,279 | 1,279 | 1,279 | 1,255 | 785,400 |
| October 02, 2025 | 1,246 | 1,256 | 1,256 | 1,261 | 1,237.5 | 716,400 |
| October 01, 2025 | 1,257.5 | 1,246.5 | 1,246.5 | 1,257.5 | 1,237.5 | 1.1M |
| September 30, 2025 | 1,284 | 1,258.5 | 1,258.5 | 1,288 | 1,258.5 | 1.1M |
| September 29, 2025 | 1,281 | 1,288 | 1,288 | 1,289.5 | 1,272.5 | 972,400 |
| September 26, 2025 | 1,298 | 1,304 | 1,304 | 1,304 | 1,290.5 | 872,700 |
| September 25, 2025 | 1,291.5 | 1,300.5 | 1,300.5 | 1,303 | 1,291 | 790,700 |
| September 24, 2025 | 1,294.5 | 1,289.5 | 1,289.5 | 1,298.5 | 1,284.5 | 750,600 |
| September 22, 2025 | 1,278.5 | 1,286.5 | 1,286.5 | 1,292.5 | 1,271.5 | 600,000 |
| September 19, 2025 | 1,304 | 1,278.5 | 1,278.5 | 1,308 | 1,277 | 1.64M |
| September 18, 2025 | 1,300 | 1,303.5 | 1,303.5 | 1,305.5 | 1,288.5 | 779,900 |
| September 17, 2025 | 1,301.5 | 1,293 | 1,293 | 1,304 | 1,287 | 779,900 |
| September 16, 2025 | 1,303 | 1,301.5 | 1,301.5 | 1,307.5 | 1,298.5 | 729,100 |
| September 12, 2025 | 1,300.5 | 1,303 | 1,303 | 1,310.5 | 1,300 | 695,400 |
| September 11, 2025 | 1,306.5 | 1,299.5 | 1,299.5 | 1,309 | 1,293 | 576,200 |
| September 10, 2025 | 1,315 | 1,303.5 | 1,303.5 | 1,320.5 | 1,301 | 698,800 |
| September 09, 2025 | 1,335 | 1,327 | 1,327 | 1,337.5 | 1,319 | 838,300 |
| September 08, 2025 | 1,310 | 1,317 | 1,317 | 1,318 | 1,302 | 607,700 |
| September 05, 2025 | 1,281.5 | 1,302 | 1,302 | 1,305 | 1,281 | 713,000 |
| September 04, 2025 | 1,287 | 1,290 | 1,290 | 1,296 | 1,280 | 588,500 |
| September 03, 2025 | 1,275 | 1,278.5 | 1,278.5 | 1,286.5 | 1,273 | 595,900 |
| September 02, 2025 | 1,279.5 | 1,283.5 | 1,283.5 | 1,288.5 | 1,274.5 | 558,500 |
| September 01, 2025 | 1,261.5 | 1,274 | 1,274 | 1,282.5 | 1,261.5 | 578,100 |
| August 29, 2025 | 1,263 | 1,261 | 1,261 | 1,268 | 1,256.5 | 601,000 |
| August 28, 2025 | 1,288 | 1,263.5 | 1,263.5 | 1,288 | 1,260 | 1.06M |
| August 27, 2025 | 1,273 | 1,288 | 1,288 | 1,291 | 1,270.5 | 769,600 |
| August 26, 2025 | 1,279 | 1,281.5 | 1,281.5 | 1,282 | 1,264.5 | 987,400 |
| August 25, 2025 | 1,290 | 1,286 | 1,286 | 1,293 | 1,279.5 | 951,200 |
| August 22, 2025 | 1,296 | 1,288 | 1,288 | 1,297 | 1,276.5 | 564,600 |
| August 21, 2025 | 1,278.5 | 1,287 | 1,287 | 1,289 | 1,269 | 961,700 |
| August 20, 2025 | 1,300 | 1,286 | 1,286 | 1,304.5 | 1,285 | 526,900 |
| August 19, 2025 | 1,287 | 1,296.5 | 1,296.5 | 1,296.5 | 1,283.5 | 550,100 |
| August 18, 2025 | 1,287 | 1,292.5 | 1,292.5 | 1,294 | 1,284.5 | 559,400 |
| August 15, 2025 | 1,265.5 | 1,281 | 1,281 | 1,282.5 | 1,263.5 | 321,100 |
| August 14, 2025 | 1,270.5 | 1,268 | 1,268 | 1,276.5 | 1,262.5 | 700,900 |
| August 13, 2025 | 1,280.5 | 1,277.5 | 1,277.5 | 1,284.5 | 1,271 | 932,100 |
| August 12, 2025 | 1,263 | 1,278.5 | 1,278.5 | 1,287.5 | 1,261.5 | 1.22M |
| August 08, 2025 | 1,290 | 1,268 | 1,268 | 1,290 | 1,262 | 1.02M |
| August 07, 2025 | 1,289.5 | 1,294 | 1,294 | 1,300 | 1,276.5 | 823,100 |
| August 06, 2025 | 1,312 | 1,303 | 1,303 | 1,322 | 1,283 | 1.29M |
| August 05, 2025 | 1,300 | 1,298 | 1,298 | 1,324.5 | 1,241 | 2.18M |
| August 04, 2025 | 1,283 | 1,295 | 1,295 | 1,303 | 1,283 | 815,200 |
| August 01, 2025 | 1,286 | 1,313 | 1,313 | 1,314.5 | 1,285 | 736,700 |
| July 31, 2025 | 1,280.5 | 1,287.5 | 1,287.5 | 1,293 | 1,279.5 | 600,800 |
| July 30, 2025 | 1,274.5 | 1,281 | 1,281 | 1,286 | 1,272.5 | 451,100 |
| July 29, 2025 | 1,282 | 1,281.5 | 1,281.5 | 1,292.5 | 1,274.5 | 782,400 |
| July 28, 2025 | 1,270.5 | 1,280.5 | 1,280.5 | 1,284 | 1,263 | 519,700 |
| July 25, 2025 | 1,273 | 1,279.5 | 1,279.5 | 1,288.5 | 1,271.5 | 1.06M |
| July 24, 2025 | 1,270 | 1,280.5 | 1,280.5 | 1,287.5 | 1,261.5 | 1.23M |
| July 23, 2025 | 1,232.5 | 1,258.5 | 1,258.5 | 1,265.5 | 1,227 | 1.82M |
| July 22, 2025 | 1,201 | 1,202.5 | 1,202.5 | 1,212.5 | 1,192.5 | 818,800 |
| July 18, 2025 | 1,216.5 | 1,206 | 1,206 | 1,217 | 1,199 | 602,900 |
| July 17, 2025 | 1,203.5 | 1,209 | 1,209 | 1,211.5 | 1,200.5 | 797,900 |
| July 16, 2025 | 1,219 | 1,212.5 | 1,212.5 | 1,222.5 | 1,209 | 831,400 |
| July 15, 2025 | 1,244 | 1,225 | 1,225 | 1,244.5 | 1,221 | 686,000 |
| July 14, 2025 | 1,239.5 | 1,236.5 | 1,236.5 | 1,248 | 1,225.5 | 639,100 |
| July 11, 2025 | 1,222.5 | 1,243.5 | 1,243.5 | 1,246.5 | 1,222.5 | 1.26M |
| July 10, 2025 | 1,212 | 1,216.5 | 1,216.5 | 1,218 | 1,207.5 | 1.01M |
| July 09, 2025 | 1,198 | 1,212 | 1,212 | 1,219.5 | 1,194 | 869,500 |
| July 08, 2025 | 1,180.5 | 1,188 | 1,188 | 1,193.5 | 1,177 | 673,800 |