1,316.00
+45(+3.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,274 | 1,271 | 1,271 | 1,278 | 1,264 | 25,600 |
| October 16, 2025 | 1,276 | 1,286 | 1,286 | 1,293 | 1,273 | 39,200 |
| October 15, 2025 | 1,280 | 1,284 | 1,284 | 1,293 | 1,271 | 48,000 |
| October 14, 2025 | 1,293 | 1,266 | 1,266 | 1,314 | 1,259 | 80,300 |
| October 10, 2025 | 1,348 | 1,323 | 1,323 | 1,348 | 1,313 | 44,700 |
| October 09, 2025 | 1,366 | 1,352 | 1,352 | 1,377 | 1,341 | 45,600 |
| October 08, 2025 | 1,318 | 1,352 | 1,352 | 1,356 | 1,311 | 40,300 |
| October 07, 2025 | 1,322 | 1,318 | 1,318 | 1,335 | 1,306 | 60,300 |
| October 06, 2025 | 1,302 | 1,310 | 1,310 | 1,313 | 1,290 | 57,700 |
| October 03, 2025 | 1,260 | 1,272 | 1,272 | 1,294 | 1,260 | 40,400 |
| October 02, 2025 | 1,286 | 1,270 | 1,270 | 1,301 | 1,264 | 52,100 |
| October 01, 2025 | 1,316 | 1,286 | 1,286 | 1,328 | 1,286 | 103,000 |
| September 30, 2025 | 1,387 | 1,339 | 1,339 | 1,397 | 1,339 | 84,800 |
| September 29, 2025 | 1,390 | 1,368 | 1,368 | 1,394 | 1,368 | 82,400 |
| September 26, 2025 | 1,373 | 1,402 | 1,402 | 1,410 | 1,368 | 87,500 |
| September 25, 2025 | 1,370 | 1,368 | 1,368 | 1,370 | 1,355 | 44,100 |
| September 24, 2025 | 1,353 | 1,356 | 1,356 | 1,367 | 1,345 | 46,500 |
| September 22, 2025 | 1,343 | 1,353 | 1,353 | 1,354 | 1,341 | 49,100 |
| September 19, 2025 | 1,343 | 1,328 | 1,328 | 1,348 | 1,322 | 45,900 |
| September 18, 2025 | 1,306 | 1,329 | 1,329 | 1,331 | 1,306 | 36,100 |
| September 17, 2025 | 1,327 | 1,306 | 1,306 | 1,327 | 1,306 | 26,000 |
| September 16, 2025 | 1,313 | 1,330 | 1,330 | 1,330 | 1,304 | 50,000 |
| September 12, 2025 | 1,342 | 1,319 | 1,319 | 1,342 | 1,317 | 59,000 |
| September 11, 2025 | 1,350 | 1,342 | 1,342 | 1,364 | 1,333 | 54,100 |
| September 10, 2025 | 1,328 | 1,338 | 1,338 | 1,340 | 1,325 | 39,200 |
| September 09, 2025 | 1,339 | 1,328 | 1,328 | 1,349 | 1,326 | 46,600 |
| September 08, 2025 | 1,354 | 1,339 | 1,339 | 1,365 | 1,332 | 42,300 |
| September 05, 2025 | 1,345 | 1,337 | 1,337 | 1,346 | 1,324 | 48,500 |
| September 04, 2025 | 1,345 | 1,345 | 1,345 | 1,347 | 1,328 | 53,000 |
| September 03, 2025 | 1,340 | 1,344 | 1,344 | 1,364 | 1,340 | 68,200 |
| September 02, 2025 | 1,367 | 1,342 | 1,342 | 1,373 | 1,342 | 45,300 |
| September 01, 2025 | 1,373 | 1,362 | 1,362 | 1,391 | 1,353 | 56,300 |
| August 29, 2025 | 1,394 | 1,383 | 1,383 | 1,400 | 1,376 | 39,600 |
| August 28, 2025 | 1,386 | 1,393 | 1,393 | 1,393 | 1,374 | 64,200 |
| August 27, 2025 | 1,398 | 1,391 | 1,391 | 1,404 | 1,385 | 53,800 |
| August 26, 2025 | 1,405 | 1,407 | 1,407 | 1,416 | 1,402 | 52,400 |
| August 25, 2025 | 1,458 | 1,406 | 1,406 | 1,458 | 1,404 | 75,800 |
| August 22, 2025 | 1,417 | 1,442 | 1,442 | 1,449 | 1,415 | 50,800 |
| August 21, 2025 | 1,386 | 1,417 | 1,417 | 1,426 | 1,386 | 96,800 |
| August 20, 2025 | 1,415 | 1,392 | 1,392 | 1,415 | 1,389 | 106,400 |
| August 19, 2025 | 1,431 | 1,428 | 1,428 | 1,434 | 1,415 | 78,900 |
| August 18, 2025 | 1,424 | 1,434 | 1,434 | 1,448 | 1,415 | 78,800 |
| August 15, 2025 | 1,450 | 1,426 | 1,426 | 1,453 | 1,426 | 74,100 |
| August 14, 2025 | 1,471 | 1,454 | 1,454 | 1,479 | 1,445 | 86,300 |
| August 13, 2025 | 1,460 | 1,492 | 1,492 | 1,499 | 1,441 | 104,800 |
| August 12, 2025 | 1,456 | 1,461 | 1,461 | 1,479 | 1,434 | 117,900 |
| August 08, 2025 | 1,466 | 1,455 | 1,455 | 1,484 | 1,439 | 185,100 |
| August 07, 2025 | 1,369 | 1,373 | 1,373 | 1,385 | 1,351 | 82,700 |
| August 06, 2025 | 1,388 | 1,366 | 1,366 | 1,389 | 1,366 | 61,000 |
| August 05, 2025 | 1,398 | 1,388 | 1,388 | 1,402 | 1,371 | 64,400 |
| August 04, 2025 | 1,351 | 1,393 | 1,393 | 1,394 | 1,343 | 95,500 |
| August 01, 2025 | 1,355 | 1,375 | 1,375 | 1,375 | 1,348 | 74,600 |
| July 31, 2025 | 1,304 | 1,342 | 1,342 | 1,352 | 1,304 | 93,900 |
| July 30, 2025 | 1,307 | 1,306 | 1,306 | 1,324 | 1,302 | 44,000 |
| July 29, 2025 | 1,307 | 1,304 | 1,304 | 1,313 | 1,300 | 32,400 |
| July 28, 2025 | 1,321 | 1,302 | 1,302 | 1,327 | 1,301 | 42,800 |
| July 25, 2025 | 1,295 | 1,311 | 1,311 | 1,316 | 1,290 | 68,600 |
| July 24, 2025 | 1,297 | 1,282 | 1,282 | 1,297 | 1,273 | 53,600 |
| July 23, 2025 | 1,290 | 1,291 | 1,291 | 1,307 | 1,274 | 95,200 |
| July 22, 2025 | 1,312 | 1,292 | 1,292 | 1,318 | 1,284 | 90,900 |