1,762.00
-61(-3.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,826 | 1,762 | 1,762 | 1,850 | 1,760 | 170,800 |
| October 01, 2025 | 1,875 | 1,823 | 1,823 | 1,875 | 1,821 | 157,700 |
| September 30, 2025 | 1,934 | 1,876 | 1,876 | 1,936 | 1,871 | 148,000 |
| September 29, 2025 | 1,940 | 1,924 | 1,924 | 1,940 | 1,905 | 120,800 |
| September 26, 2025 | 1,916 | 1,932 | 1,932 | 1,964 | 1,914 | 238,300 |
| September 25, 2025 | 1,888 | 1,916 | 1,916 | 1,926 | 1,881 | 147,600 |
| September 24, 2025 | 1,873 | 1,906 | 1,906 | 1,909 | 1,864 | 142,400 |
| September 22, 2025 | 1,900 | 1,871 | 1,871 | 1,911 | 1,871 | 216,500 |
| September 19, 2025 | 1,889 | 1,881 | 1,881 | 1,912 | 1,869 | 283,000 |
| September 18, 2025 | 1,850 | 1,882 | 1,882 | 1,885 | 1,840 | 99,900 |
| September 17, 2025 | 1,844 | 1,839 | 1,839 | 1,851 | 1,825 | 88,600 |
| September 16, 2025 | 1,880 | 1,854 | 1,854 | 1,889 | 1,849 | 105,400 |
| September 12, 2025 | 1,864 | 1,863 | 1,863 | 1,878 | 1,848 | 74,300 |
| September 11, 2025 | 1,851 | 1,864 | 1,864 | 1,871 | 1,843 | 148,500 |
| September 10, 2025 | 1,836 | 1,879 | 1,879 | 1,885 | 1,835 | 232,000 |
| September 09, 2025 | 1,838 | 1,821 | 1,821 | 1,857 | 1,818 | 175,400 |
| September 08, 2025 | 1,820 | 1,842 | 1,842 | 1,847 | 1,818 | 230,400 |
| September 05, 2025 | 1,789 | 1,825 | 1,825 | 1,825 | 1,782 | 150,300 |
| September 04, 2025 | 1,765 | 1,809 | 1,809 | 1,810 | 1,758 | 127,600 |
| September 03, 2025 | 1,770 | 1,765 | 1,765 | 1,787 | 1,728 | 194,200 |
| September 02, 2025 | 1,820 | 1,798 | 1,798 | 1,829 | 1,771 | 254,200 |
| September 01, 2025 | 1,735 | 1,787 | 1,787 | 1,787 | 1,733 | 266,400 |
| August 29, 2025 | 1,675 | 1,732 | 1,732 | 1,736 | 1,675 | 195,700 |
| August 28, 2025 | 1,663 | 1,669 | 1,669 | 1,686 | 1,635 | 190,200 |
| August 27, 2025 | 1,676 | 1,670 | 1,670 | 1,676 | 1,644 | 154,200 |
| August 26, 2025 | 1,688 | 1,680 | 1,680 | 1,697 | 1,671 | 102,800 |
| August 25, 2025 | 1,661 | 1,682 | 1,682 | 1,688 | 1,653 | 149,100 |
| August 22, 2025 | 1,690 | 1,677 | 1,677 | 1,697 | 1,668 | 129,900 |
| August 21, 2025 | 1,671 | 1,679 | 1,679 | 1,690 | 1,668 | 164,000 |
| August 20, 2025 | 1,730 | 1,660 | 1,660 | 1,734 | 1,660 | 267,200 |
| August 19, 2025 | 1,768 | 1,733 | 1,733 | 1,780 | 1,733 | 186,700 |
| August 18, 2025 | 1,762 | 1,767 | 1,767 | 1,796 | 1,746 | 244,900 |
| August 15, 2025 | 1,724 | 1,748 | 1,748 | 1,763 | 1,711 | 276,700 |
| August 14, 2025 | 1,650 | 1,703 | 1,703 | 1,711 | 1,640 | 274,000 |
| August 13, 2025 | 1,648 | 1,650 | 1,650 | 1,654 | 1,613 | 172,300 |
| August 12, 2025 | 1,578 | 1,648 | 1,648 | 1,670 | 1,574 | 455,300 |
| August 08, 2025 | 1,615 | 1,558 | 1,558 | 1,628 | 1,548 | 464,800 |
| August 07, 2025 | 1,607 | 1,618 | 1,618 | 1,645 | 1,600 | 155,400 |
| August 06, 2025 | 1,606 | 1,597 | 1,597 | 1,626 | 1,590 | 212,700 |
| August 05, 2025 | 1,673 | 1,600 | 1,600 | 1,676 | 1,600 | 240,700 |
| August 04, 2025 | 1,633 | 1,654 | 1,654 | 1,676 | 1,623 | 175,400 |
| August 01, 2025 | 1,664 | 1,694 | 1,694 | 1,697 | 1,653 | 198,100 |
| July 31, 2025 | 1,658 | 1,667 | 1,667 | 1,669 | 1,642 | 129,000 |
| July 30, 2025 | 1,615 | 1,655 | 1,655 | 1,655 | 1,608 | 1.06M |
| July 29, 2025 | 1,600 | 1,615 | 1,615 | 1,688 | 1,587 | 457,400 |
| July 28, 2025 | 1,646 | 1,607 | 1,607 | 1,647 | 1,602 | 183,700 |
| July 25, 2025 | 1,634 | 1,646 | 1,646 | 1,646 | 1,611 | 235,000 |
| July 24, 2025 | 1,618 | 1,615 | 1,615 | 1,621 | 1,585 | 211,400 |
| July 23, 2025 | 1,620 | 1,609 | 1,609 | 1,620 | 1,561 | 219,700 |
| July 22, 2025 | 1,586 | 1,617 | 1,617 | 1,680 | 1,581 | 359,700 |
| July 18, 2025 | 1,608 | 1,586 | 1,586 | 1,610 | 1,568 | 104,700 |
| July 17, 2025 | 1,559 | 1,590 | 1,590 | 1,602 | 1,555 | 160,300 |
| July 16, 2025 | 1,565 | 1,560 | 1,560 | 1,599 | 1,556 | 164,100 |
| July 15, 2025 | 1,600 | 1,580 | 1,580 | 1,608 | 1,577 | 173,600 |
| July 14, 2025 | 1,607 | 1,624 | 1,624 | 1,626 | 1,592 | 190,200 |
| July 11, 2025 | 1,665 | 1,612 | 1,612 | 1,674 | 1,597 | 236,100 |
| July 10, 2025 | 1,635 | 1,664 | 1,664 | 1,669 | 1,615 | 258,400 |
| July 09, 2025 | 1,635 | 1,638 | 1,638 | 1,673 | 1,607 | 242,000 |
| July 08, 2025 | 1,597 | 1,622 | 1,622 | 1,653 | 1,591 | 393,200 |
| July 07, 2025 | 1,481 | 1,605 | 1,605 | 1,625 | 1,478 | 580,000 |