1,540.00
+21(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,535 | 1,540 | 1,540 | 1,575 | 1,512 | 323,100 |
| October 16, 2025 | 1,445 | 1,519 | 1,519 | 1,537 | 1,388 | 829,900 |
| October 15, 2025 | 1,280 | 1,295 | 1,295 | 1,300 | 1,273 | 105,500 |
| October 14, 2025 | 1,282 | 1,258 | 1,258 | 1,297 | 1,243 | 213,700 |
| October 10, 2025 | 1,317 | 1,302 | 1,302 | 1,317 | 1,298 | 51,400 |
| October 09, 2025 | 1,315 | 1,317 | 1,317 | 1,320 | 1,305 | 32,700 |
| October 08, 2025 | 1,317 | 1,313 | 1,313 | 1,324 | 1,304 | 35,800 |
| October 07, 2025 | 1,334 | 1,316 | 1,316 | 1,334 | 1,308 | 45,600 |
| October 06, 2025 | 1,349 | 1,328 | 1,328 | 1,352 | 1,315 | 81,700 |
| October 03, 2025 | 1,305 | 1,310 | 1,310 | 1,328 | 1,305 | 58,300 |
| October 02, 2025 | 1,355 | 1,306 | 1,306 | 1,367 | 1,301 | 136,700 |
| October 01, 2025 | 1,399 | 1,354 | 1,354 | 1,399 | 1,352 | 89,600 |
| September 30, 2025 | 1,410 | 1,399 | 1,399 | 1,411 | 1,385 | 66,100 |
| September 29, 2025 | 1,421 | 1,410 | 1,410 | 1,432 | 1,410 | 59,300 |
| September 26, 2025 | 1,407 | 1,421 | 1,421 | 1,429 | 1,407 | 45,100 |
| September 25, 2025 | 1,411 | 1,409 | 1,409 | 1,416 | 1,403 | 35,900 |
| September 24, 2025 | 1,425 | 1,413 | 1,413 | 1,426 | 1,411 | 33,400 |
| September 22, 2025 | 1,425 | 1,428 | 1,428 | 1,444 | 1,423 | 50,800 |
| September 19, 2025 | 1,445 | 1,430 | 1,430 | 1,445 | 1,410 | 86,500 |
| September 18, 2025 | 1,450 | 1,445 | 1,445 | 1,460 | 1,443 | 30,400 |
| September 17, 2025 | 1,452 | 1,441 | 1,441 | 1,456 | 1,436 | 49,100 |
| September 16, 2025 | 1,461 | 1,460 | 1,460 | 1,470 | 1,446 | 66,800 |
| September 12, 2025 | 1,477 | 1,460 | 1,460 | 1,477 | 1,452 | 44,100 |
| September 11, 2025 | 1,493 | 1,455 | 1,455 | 1,497 | 1,445 | 148,600 |
| September 10, 2025 | 1,490 | 1,495 | 1,495 | 1,504 | 1,480 | 58,000 |
| September 09, 2025 | 1,497 | 1,484 | 1,484 | 1,505 | 1,474 | 83,100 |
| September 08, 2025 | 1,478 | 1,484 | 1,484 | 1,510 | 1,478 | 63,900 |
| September 05, 2025 | 1,496 | 1,477 | 1,477 | 1,500 | 1,477 | 70,400 |
| September 04, 2025 | 1,485 | 1,482 | 1,482 | 1,498 | 1,473 | 61,200 |
| September 03, 2025 | 1,471 | 1,485 | 1,485 | 1,503 | 1,467 | 79,800 |
| September 02, 2025 | 1,490 | 1,486 | 1,486 | 1,500 | 1,471 | 46,600 |
| September 01, 2025 | 1,514 | 1,490 | 1,490 | 1,518 | 1,487 | 81,300 |
| August 29, 2025 | 1,480 | 1,515 | 1,515 | 1,516 | 1,480 | 50,200 |
| August 28, 2025 | 1,484 | 1,487 | 1,487 | 1,497 | 1,479 | 43,000 |
| August 27, 2025 | 1,495 | 1,484 | 1,484 | 1,498 | 1,470 | 54,500 |
| August 26, 2025 | 1,506 | 1,491 | 1,491 | 1,509 | 1,490 | 63,000 |
| August 25, 2025 | 1,509 | 1,512 | 1,512 | 1,537 | 1,509 | 108,600 |
| August 22, 2025 | 1,504 | 1,490 | 1,490 | 1,509 | 1,490 | 45,300 |
| August 21, 2025 | 1,495 | 1,504 | 1,504 | 1,513 | 1,480 | 67,500 |
| August 20, 2025 | 1,533 | 1,503 | 1,503 | 1,533 | 1,500 | 91,100 |
| August 19, 2025 | 1,510 | 1,528 | 1,528 | 1,535 | 1,508 | 165,900 |
| August 18, 2025 | 1,482 | 1,505 | 1,505 | 1,510 | 1,476 | 121,100 |
| August 15, 2025 | 1,485 | 1,489 | 1,489 | 1,518 | 1,475 | 154,100 |
| August 14, 2025 | 1,461 | 1,482 | 1,482 | 1,498 | 1,459 | 89,000 |
| August 13, 2025 | 1,470 | 1,463 | 1,463 | 1,478 | 1,453 | 44,000 |
| August 12, 2025 | 1,474 | 1,453 | 1,453 | 1,474 | 1,447 | 76,700 |
| August 08, 2025 | 1,478 | 1,466 | 1,466 | 1,485 | 1,454 | 63,400 |
| August 07, 2025 | 1,446 | 1,469 | 1,469 | 1,476 | 1,437 | 84,700 |
| August 06, 2025 | 1,443 | 1,445 | 1,445 | 1,454 | 1,431 | 60,100 |
| August 05, 2025 | 1,431 | 1,438 | 1,438 | 1,445 | 1,425 | 64,300 |
| August 04, 2025 | 1,384 | 1,436 | 1,436 | 1,440 | 1,384 | 82,300 |
| August 01, 2025 | 1,389 | 1,414 | 1,414 | 1,417 | 1,389 | 66,000 |
| July 31, 2025 | 1,371 | 1,392 | 1,392 | 1,392 | 1,369 | 55,700 |
| July 30, 2025 | 1,358 | 1,370 | 1,370 | 1,374 | 1,336 | 132,500 |
| July 29, 2025 | 1,405 | 1,360 | 1,360 | 1,406 | 1,359 | 170,900 |
| July 28, 2025 | 1,405 | 1,410 | 1,410 | 1,422 | 1,402 | 70,200 |
| July 25, 2025 | 1,409 | 1,409 | 1,409 | 1,415 | 1,382 | 107,800 |
| July 24, 2025 | 1,422 | 1,410 | 1,410 | 1,429 | 1,398 | 113,100 |
| July 23, 2025 | 1,418 | 1,421 | 1,421 | 1,434 | 1,415 | 72,600 |
| July 22, 2025 | 1,431 | 1,410 | 1,410 | 1,474 | 1,402 | 127,000 |