1,602.00
+46(+2.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,610 | 1,602 | 1,602 | 1,610 | 1,554 | 195,300 |
| October 23, 2025 | 1,550 | 1,556 | 1,556 | 1,566 | 1,546 | 51,500 |
| October 22, 2025 | 1,543 | 1,554 | 1,554 | 1,554 | 1,534 | 71,700 |
| October 21, 2025 | 1,542 | 1,531 | 1,531 | 1,549 | 1,521 | 57,700 |
| October 20, 2025 | 1,513 | 1,538 | 1,538 | 1,538 | 1,511 | 90,300 |
| October 17, 2025 | 1,495 | 1,483 | 1,483 | 1,505 | 1,482 | 90,700 |
| October 16, 2025 | 1,508 | 1,501 | 1,501 | 1,518 | 1,498 | 96,800 |
| October 15, 2025 | 1,497 | 1,508 | 1,508 | 1,511 | 1,497 | 83,300 |
| October 14, 2025 | 1,488 | 1,487 | 1,487 | 1,507 | 1,481 | 129,800 |
| October 10, 2025 | 1,518 | 1,522 | 1,522 | 1,535 | 1,518 | 81,800 |
| October 09, 2025 | 1,530 | 1,530 | 1,530 | 1,543 | 1,521 | 91,300 |
| October 08, 2025 | 1,539 | 1,526 | 1,526 | 1,557 | 1,526 | 59,900 |
| October 07, 2025 | 1,509 | 1,536 | 1,536 | 1,542 | 1,509 | 75,800 |
| October 06, 2025 | 1,518 | 1,524 | 1,524 | 1,527 | 1,505 | 60,500 |
| October 03, 2025 | 1,489 | 1,490 | 1,490 | 1,506 | 1,488 | 56,700 |
| October 02, 2025 | 1,487 | 1,488 | 1,488 | 1,509 | 1,486 | 72,000 |
| October 01, 2025 | 1,520 | 1,485 | 1,485 | 1,520 | 1,485 | 116,700 |
| September 30, 2025 | 1,539 | 1,530 | 1,530 | 1,540 | 1,524 | 61,500 |
| September 29, 2025 | 1,570 | 1,534 | 1,534 | 1,574 | 1,534 | 59,100 |
| September 26, 2025 | 1,560 | 1,565 | 1,565 | 1,573 | 1,558 | 69,700 |
| September 25, 2025 | 1,589 | 1,560 | 1,560 | 1,590 | 1,554 | 73,100 |
| September 24, 2025 | 1,575 | 1,578 | 1,578 | 1,589 | 1,561 | 71,700 |
| September 22, 2025 | 1,550 | 1,561 | 1,561 | 1,565 | 1,550 | 50,000 |
| September 19, 2025 | 1,573 | 1,545 | 1,545 | 1,573 | 1,530 | 68,300 |
| September 18, 2025 | 1,535 | 1,560 | 1,560 | 1,560 | 1,533 | 95,400 |
| September 17, 2025 | 1,520 | 1,526 | 1,526 | 1,528 | 1,508 | 95,400 |
| September 16, 2025 | 1,528 | 1,519 | 1,519 | 1,540 | 1,510 | 57,300 |
| September 12, 2025 | 1,514 | 1,519 | 1,519 | 1,527 | 1,502 | 78,800 |
| September 11, 2025 | 1,508 | 1,516 | 1,516 | 1,516 | 1,499 | 60,400 |
| September 10, 2025 | 1,523 | 1,503 | 1,503 | 1,523 | 1,498 | 45,100 |
| September 09, 2025 | 1,517 | 1,508 | 1,508 | 1,525 | 1,508 | 93,300 |
| September 08, 2025 | 1,508 | 1,511 | 1,511 | 1,519 | 1,504 | 44,700 |
| September 05, 2025 | 1,508 | 1,494 | 1,494 | 1,516 | 1,490 | 88,800 |
| September 04, 2025 | 1,493 | 1,515 | 1,515 | 1,520 | 1,493 | 101,300 |
| September 03, 2025 | 1,489 | 1,491 | 1,491 | 1,510 | 1,486 | 109,600 |
| September 02, 2025 | 1,530 | 1,486 | 1,486 | 1,530 | 1,475 | 165,200 |
| September 01, 2025 | 1,526 | 1,515 | 1,515 | 1,536 | 1,508 | 72,400 |
| August 29, 2025 | 1,522 | 1,525 | 1,525 | 1,535 | 1,522 | 62,600 |
| August 28, 2025 | 1,516 | 1,523 | 1,523 | 1,529 | 1,507 | 62,100 |
| August 27, 2025 | 1,525 | 1,521 | 1,521 | 1,530 | 1,513 | 68,100 |
| August 26, 2025 | 1,531 | 1,523 | 1,523 | 1,540 | 1,522 | 62,200 |
| August 25, 2025 | 1,542 | 1,530 | 1,530 | 1,542 | 1,525 | 63,000 |
| August 22, 2025 | 1,541 | 1,526 | 1,526 | 1,541 | 1,517 | 42,100 |
| August 21, 2025 | 1,565 | 1,536 | 1,536 | 1,567 | 1,531 | 52,200 |
| August 20, 2025 | 1,579 | 1,559 | 1,559 | 1,585 | 1,557 | 70,300 |
| August 19, 2025 | 1,576 | 1,580 | 1,580 | 1,580 | 1,555 | 94,900 |
| August 18, 2025 | 1,516 | 1,559 | 1,559 | 1,565 | 1,516 | 117,300 |
| August 15, 2025 | 1,537 | 1,516 | 1,516 | 1,549 | 1,516 | 92,400 |
| August 14, 2025 | 1,531 | 1,537 | 1,537 | 1,549 | 1,516 | 83,000 |
| August 13, 2025 | 1,542 | 1,531 | 1,531 | 1,569 | 1,531 | 72,900 |
| August 12, 2025 | 1,538 | 1,552 | 1,552 | 1,564 | 1,538 | 129,000 |
| August 08, 2025 | 1,519 | 1,519 | 1,519 | 1,525 | 1,506 | 84,000 |
| August 07, 2025 | 1,530 | 1,519 | 1,519 | 1,532 | 1,492 | 113,800 |
| August 06, 2025 | 1,580 | 1,535 | 1,535 | 1,590 | 1,521 | 232,300 |
| August 05, 2025 | 1,538 | 1,542 | 1,542 | 1,550 | 1,526 | 85,700 |
| August 04, 2025 | 1,504 | 1,515 | 1,515 | 1,528 | 1,495 | 78,600 |
| August 01, 2025 | 1,522 | 1,527 | 1,527 | 1,534 | 1,511 | 44,900 |
| July 31, 2025 | 1,504 | 1,519 | 1,519 | 1,521 | 1,502 | 51,900 |
| July 30, 2025 | 1,491 | 1,502 | 1,502 | 1,510 | 1,484 | 71,300 |
| July 29, 2025 | 1,485 | 1,484 | 1,484 | 1,486 | 1,471 | 78,600 |