969.00
-1(-0.10%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 973 | 969 | 969 | 974 | 961 | 100,800 |
October 16, 2025 | 971 | 970 | 970 | 978 | 962 | 101,900 |
October 15, 2025 | 968 | 967 | 967 | 968 | 958 | 126,100 |
October 14, 2025 | 932 | 953 | 953 | 960 | 932 | 190,000 |
October 10, 2025 | 958 | 950 | 950 | 961 | 946 | 191,900 |
October 09, 2025 | 962 | 973 | 973 | 975 | 959 | 231,500 |
October 08, 2025 | 981 | 968 | 968 | 991 | 968 | 133,900 |
October 07, 2025 | 987 | 984 | 984 | 988 | 974 | 193,600 |
October 06, 2025 | 980 | 987 | 987 | 987 | 963 | 247,400 |
October 03, 2025 | 942 | 958 | 958 | 960 | 942 | 172,300 |
October 02, 2025 | 976 | 940 | 940 | 976 | 940 | 258,300 |
October 01, 2025 | 988 | 977 | 977 | 1,000 | 968 | 283,600 |
September 30, 2025 | 1,001 | 996 | 996 | 1,001 | 983 | 849,600 |
September 29, 2025 | 1,016 | 1,002 | 1,002 | 1,023 | 1,001 | 253,400 |
September 26, 2025 | 1,036 | 1,029 | 1,016 | 1,041 | 1,023 | 300,500 |
September 25, 2025 | 1,048 | 1,046 | 1,046 | 1,061 | 1,040 | 248,500 |
September 24, 2025 | 1,028 | 1,049 | 1,049 | 1,050 | 1,013 | 237,100 |
September 22, 2025 | 1,025 | 1,039 | 1,039 | 1,042 | 1,025 | 78,100 |
September 19, 2025 | 1,038 | 1,030 | 1,030 | 1,048 | 1,023 | 248,600 |
September 18, 2025 | 1,046 | 1,039 | 1,039 | 1,052 | 1,035 | 152,300 |
September 17, 2025 | 1,045 | 1,038 | 1,038 | 1,054 | 1,033 | 97,500 |
September 16, 2025 | 1,045 | 1,054 | 1,054 | 1,058 | 1,036 | 106,600 |
September 12, 2025 | 1,050 | 1,044 | 1,044 | 1,053 | 1,040 | 148,400 |
September 11, 2025 | 1,067 | 1,053 | 1,053 | 1,067 | 1,039 | 141,700 |
September 10, 2025 | 1,062 | 1,067 | 1,067 | 1,070 | 1,059 | 182,100 |
September 09, 2025 | 1,060 | 1,066 | 1,066 | 1,074 | 1,053 | 96,600 |
September 08, 2025 | 1,059 | 1,049 | 1,049 | 1,070 | 1,047 | 200,300 |
September 05, 2025 | 1,036 | 1,050 | 1,050 | 1,050 | 1,032 | 192,300 |
September 04, 2025 | 1,026 | 1,033 | 1,033 | 1,036 | 1,022 | 78,900 |
September 03, 2025 | 1,020 | 1,026 | 1,026 | 1,041 | 1,017 | 191,100 |
September 02, 2025 | 1,014 | 1,022 | 1,022 | 1,028 | 1,014 | 142,000 |
September 01, 2025 | 1,023 | 1,012 | 1,012 | 1,036 | 1,012 | 118,000 |
August 29, 2025 | 1,017 | 1,023 | 1,023 | 1,028 | 1,013 | 111,600 |
August 28, 2025 | 1,025 | 1,022 | 1,022 | 1,031 | 1,018 | 117,400 |
August 27, 2025 | 1,025 | 1,028 | 1,028 | 1,038 | 1,019 | 61,500 |
August 26, 2025 | 1,034 | 1,035 | 1,035 | 1,040 | 1,023 | 137,100 |
August 25, 2025 | 1,040 | 1,034 | 1,034 | 1,053 | 1,032 | 153,800 |
August 22, 2025 | 1,029 | 1,040 | 1,040 | 1,043 | 1,021 | 132,100 |
August 21, 2025 | 1,030 | 1,023 | 1,023 | 1,030 | 1,020 | 106,000 |
August 20, 2025 | 1,017 | 1,023 | 1,023 | 1,028 | 1,016 | 98,900 |
August 19, 2025 | 1,010 | 1,018 | 1,018 | 1,018 | 1,008 | 94,900 |
August 18, 2025 | 1,008 | 1,017 | 1,017 | 1,025 | 1,005 | 143,900 |
August 15, 2025 | 1,018 | 1,008 | 1,008 | 1,018 | 1,004 | 155,800 |
August 14, 2025 | 1,012 | 1,019 | 1,019 | 1,031 | 1,004 | 222,100 |
August 13, 2025 | 1,018 | 1,014 | 1,014 | 1,025 | 1,012 | 123,700 |
August 12, 2025 | 1,039 | 1,018 | 1,018 | 1,042 | 992 | 277,500 |
August 08, 2025 | 1,038 | 1,042 | 1,042 | 1,048 | 1,001 | 305,700 |
August 07, 2025 | 1,037 | 1,032 | 1,032 | 1,047 | 1,023 | 268,600 |
August 06, 2025 | 1,010 | 1,037 | 1,037 | 1,037 | 1,010 | 159,300 |
August 05, 2025 | 1,011 | 1,006 | 1,006 | 1,015 | 1,002 | 108,000 |
August 04, 2025 | 1,021 | 1,010 | 1,010 | 1,028 | 1,005 | 168,800 |
August 01, 2025 | 1,030 | 1,043 | 1,043 | 1,044 | 1,021 | 151,100 |
July 31, 2025 | 1,011 | 1,022 | 1,022 | 1,030 | 1,007 | 278,300 |
July 30, 2025 | 998 | 1,004 | 1,004 | 1,007 | 997 | 184,100 |
July 29, 2025 | 997 | 999 | 999 | 1,000 | 992 | 99,900 |
July 28, 2025 | 999 | 1,000 | 1,000 | 1,006 | 996 | 113,400 |
July 25, 2025 | 1,010 | 1,001 | 1,001 | 1,012 | 993 | 148,400 |
July 24, 2025 | 1,005 | 1,007 | 1,007 | 1,010 | 1,000 | 175,600 |
July 23, 2025 | 983 | 1,008 | 1,008 | 1,014 | 978 | 314,500 |
July 22, 2025 | 974 | 976 | 976 | 981 | 962 | 172,000 |