1,572.00
+17(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,539 | 1,572 | 1,572 | 1,590 | 1,539 | 29,800 |
| October 02, 2025 | 1,561 | 1,555 | 1,555 | 1,574 | 1,540 | 46,700 |
| October 01, 2025 | 1,630 | 1,552 | 1,552 | 1,630 | 1,551 | 64,400 |
| September 30, 2025 | 1,650 | 1,637 | 1,637 | 1,650 | 1,632 | 40,600 |
| September 29, 2025 | 1,687 | 1,664 | 1,664 | 1,690 | 1,650 | 57,900 |
| September 26, 2025 | 1,665 | 1,686 | 1,686 | 1,690 | 1,658 | 64,600 |
| September 25, 2025 | 1,638 | 1,656 | 1,656 | 1,667 | 1,638 | 44,500 |
| September 24, 2025 | 1,658 | 1,645 | 1,645 | 1,658 | 1,636 | 27,200 |
| September 22, 2025 | 1,645 | 1,648 | 1,648 | 1,665 | 1,637 | 47,100 |
| September 19, 2025 | 1,675 | 1,642 | 1,642 | 1,679 | 1,631 | 88,400 |
| September 18, 2025 | 1,710 | 1,675 | 1,675 | 1,712 | 1,660 | 82,100 |
| September 17, 2025 | 1,656 | 1,694 | 1,694 | 1,715 | 1,636 | 103,800 |
| September 16, 2025 | 1,700 | 1,673 | 1,673 | 1,720 | 1,620 | 168,800 |
| September 12, 2025 | 1,616 | 1,645 | 1,645 | 1,645 | 1,608 | 51,600 |
| September 11, 2025 | 1,619 | 1,614 | 1,614 | 1,638 | 1,594 | 98,000 |
| September 10, 2025 | 1,580 | 1,615 | 1,615 | 1,637 | 1,580 | 93,900 |
| September 09, 2025 | 1,590 | 1,583 | 1,583 | 1,598 | 1,579 | 42,600 |
| September 08, 2025 | 1,585 | 1,583 | 1,587 | 1,602 | 1,582 | 34,300 |
| September 05, 2025 | 1,594 | 1,583 | 1,583 | 1,597 | 1,573 | 26,900 |
| September 04, 2025 | 1,580 | 1,594 | 1,594 | 1,596 | 1,561 | 46,400 |
| September 03, 2025 | 1,602 | 1,582 | 1,582 | 1,610 | 1,575 | 67,300 |
| September 02, 2025 | 1,615 | 1,595 | 1,595 | 1,615 | 1,595 | 34,900 |
| September 01, 2025 | 1,620 | 1,601 | 1,601 | 1,634 | 1,600 | 36,200 |
| August 29, 2025 | 1,609 | 1,624 | 1,624 | 1,626 | 1,603 | 40,100 |
| August 28, 2025 | 1,612 | 1,608 | 1,608 | 1,622 | 1,606 | 29,400 |
| August 27, 2025 | 1,612 | 1,625 | 1,625 | 1,638 | 1,603 | 51,200 |
| August 26, 2025 | 1,621 | 1,616 | 1,616 | 1,635 | 1,606 | 112,800 |
| August 25, 2025 | 1,679 | 1,636 | 1,632 | 1,679 | 1,623 | 70,600 |
| August 22, 2025 | 1,679 | 1,662 | 1,662 | 1,694 | 1,656 | 68,800 |
| August 21, 2025 | 1,719 | 1,691 | 1,691 | 1,719 | 1,680 | 64,600 |
| August 20, 2025 | 1,720 | 1,720 | 1,720 | 1,744 | 1,692 | 95,500 |
| August 19, 2025 | 1,736 | 1,751 | 1,751 | 1,763 | 1,732 | 128,900 |
| August 18, 2025 | 1,680 | 1,702 | 1,707 | 1,714 | 1,673 | 76,600 |
| August 15, 2025 | 1,659 | 1,673 | 1,673 | 1,680 | 1,654 | 54,200 |
| August 14, 2025 | 1,626 | 1,654 | 1,654 | 1,655 | 1,616 | 64,400 |
| August 13, 2025 | 1,630 | 1,627 | 1,627 | 1,644 | 1,609 | 39,100 |
| August 12, 2025 | 1,625 | 1,626 | 1,626 | 1,646 | 1,622 | 52,000 |
| August 08, 2025 | 1,617 | 1,626 | 1,626 | 1,633 | 1,606 | 64,600 |
| August 07, 2025 | 1,628 | 1,625 | 1,625 | 1,641 | 1,603 | 87,800 |
| August 06, 2025 | 1,588 | 1,611 | 1,611 | 1,619 | 1,581 | 112,900 |
| August 05, 2025 | 1,561 | 1,587 | 1,587 | 1,592 | 1,561 | 58,100 |
| August 04, 2025 | 1,508 | 1,558 | 1,558 | 1,558 | 1,505 | 56,500 |
| August 01, 2025 | 1,514 | 1,533 | 1,533 | 1,534 | 1,508 | 41,300 |
| July 31, 2025 | 1,475 | 1,508 | 1,508 | 1,511 | 1,475 | 70,900 |
| July 30, 2025 | 1,448 | 1,471 | 1,471 | 1,475 | 1,441 | 54,500 |
| July 29, 2025 | 1,428 | 1,448 | 1,448 | 1,459 | 1,428 | 54,600 |
| July 28, 2025 | 1,449 | 1,430 | 1,430 | 1,457 | 1,418 | 51,600 |
| July 25, 2025 | 1,420 | 1,443 | 1,443 | 1,445 | 1,405 | 70,300 |
| July 24, 2025 | 1,424 | 1,423 | 1,423 | 1,430 | 1,416 | 56,600 |
| July 23, 2025 | 1,407 | 1,412 | 1,412 | 1,421 | 1,396 | 119,700 |
| July 22, 2025 | 1,391 | 1,400 | 1,400 | 1,424 | 1,391 | 57,900 |
| July 18, 2025 | 1,382 | 1,394 | 1,394 | 1,401 | 1,376 | 46,100 |
| July 17, 2025 | 1,354 | 1,379 | 1,379 | 1,383 | 1,353 | 35,400 |
| July 16, 2025 | 1,357 | 1,358 | 1,358 | 1,371 | 1,352 | 38,400 |
| July 15, 2025 | 1,358 | 1,360 | 1,360 | 1,368 | 1,352 | 39,600 |
| July 14, 2025 | 1,357 | 1,350 | 1,350 | 1,362 | 1,344 | 46,500 |
| July 11, 2025 | 1,384 | 1,356 | 1,356 | 1,403 | 1,353 | 77,800 |
| July 10, 2025 | 1,389 | 1,384 | 1,384 | 1,395 | 1,380 | 53,600 |
| July 09, 2025 | 1,367 | 1,382 | 1,382 | 1,384 | 1,362 | 60,300 |
| July 08, 2025 | 1,360 | 1,361 | 1,361 | 1,380 | 1,360 | 52,500 |