1,507.00
+11(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,496 | 1,507 | 1,507 | 1,509 | 1,496 | 30,000 |
| October 16, 2025 | 1,511 | 1,496 | 1,496 | 1,512 | 1,493 | 39,500 |
| October 15, 2025 | 1,480 | 1,498 | 1,498 | 1,506 | 1,478 | 46,200 |
| October 14, 2025 | 1,459 | 1,481 | 1,481 | 1,490 | 1,459 | 60,700 |
| October 10, 2025 | 1,480 | 1,478 | 1,478 | 1,486 | 1,471 | 69,000 |
| October 09, 2025 | 1,531 | 1,496 | 1,496 | 1,536 | 1,495 | 80,100 |
| October 08, 2025 | 1,555 | 1,526 | 1,526 | 1,587 | 1,526 | 63,900 |
| October 07, 2025 | 1,571 | 1,570 | 1,570 | 1,580 | 1,545 | 61,300 |
| October 06, 2025 | 1,591 | 1,585 | 1,585 | 1,597 | 1,570 | 64,200 |
| October 03, 2025 | 1,563 | 1,559 | 1,559 | 1,580 | 1,550 | 42,800 |
| October 02, 2025 | 1,528 | 1,558 | 1,558 | 1,567 | 1,521 | 72,600 |
| October 01, 2025 | 1,541 | 1,528 | 1,528 | 1,552 | 1,503 | 107,100 |
| September 30, 2025 | 1,633 | 1,555 | 1,555 | 1,641 | 1,555 | 101,800 |
| September 29, 2025 | 1,593 | 1,628 | 1,628 | 1,636 | 1,569 | 93,500 |
| September 26, 2025 | 1,575 | 1,598.33 | 1,533.33 | 1,625 | 1,575 | 367,200 |
| September 25, 2025 | 1,563.33 | 1,575 | 1,510.94 | 1,591.67 | 1,561.67 | 297,000 |
| September 24, 2025 | 1,541.67 | 1,551.67 | 1,488.56 | 1,560 | 1,535 | 165,600 |
| September 22, 2025 | 1,513.33 | 1,545 | 1,482.16 | 1,545 | 1,511.67 | 168,300 |
| September 19, 2025 | 1,513.33 | 1,513.33 | 1,451.78 | 1,531.67 | 1,506.67 | 240,300 |
| September 18, 2025 | 1,516.67 | 1,513.33 | 1,451.78 | 1,516.67 | 1,500 | 189,900 |
| September 17, 2025 | 1,521.67 | 1,516.67 | 1,454.99 | 1,523.33 | 1,503.33 | 193,500 |
| September 16, 2025 | 1,510 | 1,535 | 1,472.57 | 1,535 | 1,501.67 | 253,800 |
| September 12, 2025 | 1,496.67 | 1,495 | 1,434.2 | 1,505 | 1,486.67 | 244,800 |
| September 11, 2025 | 1,490 | 1,488.33 | 1,427.8 | 1,491.67 | 1,473.33 | 148,500 |
| September 10, 2025 | 1,485 | 1,475 | 1,415.01 | 1,498.33 | 1,473.33 | 203,400 |
| September 09, 2025 | 1,456.67 | 1,481.67 | 1,421.41 | 1,490 | 1,456.67 | 205,200 |
| September 08, 2025 | 1,436.67 | 1,453.33 | 1,394.22 | 1,453.33 | 1,436.67 | 110,700 |
| September 05, 2025 | 1,440 | 1,435 | 1,376.64 | 1,453.33 | 1,426.67 | 172,800 |
| September 04, 2025 | 1,433.33 | 1,426.67 | 1,368.65 | 1,440 | 1,410 | 153,000 |
| September 03, 2025 | 1,428.33 | 1,436.67 | 1,378.24 | 1,440 | 1,425 | 205,200 |
| September 02, 2025 | 1,430 | 1,420 | 1,362.25 | 1,431.67 | 1,411.67 | 150,300 |
| September 01, 2025 | 1,423.33 | 1,411.67 | 1,354.26 | 1,431.67 | 1,411.67 | 122,400 |
| August 29, 2025 | 1,405 | 1,416.67 | 1,359.05 | 1,416.67 | 1,393.33 | 208,800 |
| August 28, 2025 | 1,405 | 1,403.33 | 1,346.26 | 1,405 | 1,398.33 | 38,400 |
| August 27, 2025 | 1,398.33 | 1,405 | 1,347.86 | 1,405 | 1,396.67 | 39,600 |
| August 26, 2025 | 1,403.33 | 1,398.33 | 1,341.46 | 1,405 | 1,393.33 | 33,000 |
| August 25, 2025 | 1,398.33 | 1,395 | 1,338.27 | 1,405 | 1,395 | 43,500 |
| August 22, 2025 | 1,390 | 1,395 | 1,338.27 | 1,398.33 | 1,383.33 | 40,500 |
| August 21, 2025 | 1,388.33 | 1,380 | 1,323.88 | 1,390 | 1,376.67 | 29,700 |
| August 20, 2025 | 1,391.67 | 1,381.67 | 1,325.48 | 1,391.67 | 1,380 | 25,200 |
| August 19, 2025 | 1,396.67 | 1,391.67 | 1,335.07 | 1,398.33 | 1,391.67 | 30,300 |
| August 18, 2025 | 1,390 | 1,395 | 1,338.27 | 1,403.33 | 1,390 | 31,500 |
| August 15, 2025 | 1,386.67 | 1,390 | 1,333.47 | 1,390 | 1,376.67 | 35,400 |
| August 14, 2025 | 1,401.67 | 1,381.67 | 1,325.48 | 1,401.67 | 1,378.33 | 40,200 |
| August 13, 2025 | 1,395 | 1,398.33 | 1,341.46 | 1,405 | 1,390 | 41,100 |
| August 12, 2025 | 1,426.67 | 1,400 | 1,343.06 | 1,426.67 | 1,393.33 | 113,400 |
| August 08, 2025 | 1,343.33 | 1,410 | 1,352.66 | 1,416.67 | 1,336.67 | 144,000 |
| August 07, 2025 | 1,351.67 | 1,343.33 | 1,288.7 | 1,358.33 | 1,340 | 29,700 |
| August 06, 2025 | 1,338.33 | 1,351.67 | 1,296.7 | 1,355 | 1,338.33 | 23,100 |
| August 05, 2025 | 1,313.33 | 1,338.33 | 1,283.9 | 1,345 | 1,313.33 | 47,400 |
| August 04, 2025 | 1,313.33 | 1,316.67 | 1,263.12 | 1,325 | 1,306.67 | 30,300 |
| August 01, 2025 | 1,303.33 | 1,323.33 | 1,269.51 | 1,326.67 | 1,303.33 | 41,100 |
| July 31, 2025 | 1,308.33 | 1,310 | 1,256.72 | 1,315 | 1,300 | 26,400 |
| July 30, 2025 | 1,300 | 1,305 | 1,251.93 | 1,311.67 | 1,291.67 | 36,000 |
| July 29, 2025 | 1,296.67 | 1,300 | 1,247.13 | 1,306.67 | 1,290 | 34,500 |
| July 28, 2025 | 1,315 | 1,298.33 | 1,245.53 | 1,315 | 1,298.33 | 25,800 |
| July 25, 2025 | 1,290 | 1,306.67 | 1,253.53 | 1,308.33 | 1,283.33 | 50,700 |
| July 24, 2025 | 1,296.67 | 1,291.67 | 1,239.14 | 1,296.67 | 1,291.67 | 28,800 |
| July 23, 2025 | 1,298.33 | 1,290 | 1,237.54 | 1,298.33 | 1,278.33 | 46,800 |
| July 22, 2025 | 1,293.33 | 1,285 | 1,232.74 | 1,295 | 1,285 | 28,800 |