1,782.00
+16(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,771 | 1,782 | 1,782 | 1,815 | 1,771 | 39,200 |
| October 02, 2025 | 1,780 | 1,766 | 1,766 | 1,799 | 1,766 | 39,900 |
| October 01, 2025 | 1,784 | 1,770 | 1,770 | 1,800 | 1,770 | 61,900 |
| September 30, 2025 | 1,800 | 1,801 | 1,801 | 1,816 | 1,794 | 44,100 |
| September 29, 2025 | 1,861 | 1,811 | 1,811 | 1,861 | 1,799 | 66,100 |
| September 26, 2025 | 1,856 | 1,877 | 1,877 | 1,880 | 1,850 | 40,100 |
| September 25, 2025 | 1,851 | 1,856 | 1,856 | 1,861 | 1,844 | 21,700 |
| September 24, 2025 | 1,860 | 1,860 | 1,860 | 1,892 | 1,860 | 183,100 |
| September 22, 2025 | 1,830 | 1,853 | 1,853 | 1,859 | 1,814 | 36,000 |
| September 19, 2025 | 1,863 | 1,814 | 1,814 | 1,866 | 1,790 | 48,400 |
| September 18, 2025 | 1,800 | 1,844 | 1,844 | 1,852 | 1,799 | 53,700 |
| September 17, 2025 | 1,801 | 1,800 | 1,800 | 1,816 | 1,799 | 53,700 |
| September 16, 2025 | 1,798 | 1,802 | 1,802 | 1,820 | 1,792 | 32,400 |
| September 12, 2025 | 1,812 | 1,784 | 1,784 | 1,812 | 1,783 | 29,600 |
| September 11, 2025 | 1,809 | 1,805 | 1,805 | 1,814 | 1,796 | 24,100 |
| September 10, 2025 | 1,810 | 1,809 | 1,809 | 1,819 | 1,793 | 28,000 |
| September 09, 2025 | 1,790 | 1,810 | 1,810 | 1,819 | 1,790 | 41,900 |
| September 08, 2025 | 1,764 | 1,780 | 1,780 | 1,796 | 1,762 | 47,100 |
| September 05, 2025 | 1,750 | 1,746 | 1,746 | 1,758 | 1,744 | 27,400 |
| September 04, 2025 | 1,745 | 1,751 | 1,751 | 1,760 | 1,739 | 33,100 |
| September 03, 2025 | 1,750 | 1,740 | 1,740 | 1,763 | 1,739 | 31,200 |
| September 02, 2025 | 1,764 | 1,750 | 1,750 | 1,788 | 1,746 | 34,900 |
| September 01, 2025 | 1,776 | 1,762 | 1,762 | 1,776 | 1,746 | 38,800 |
| August 29, 2025 | 1,783 | 1,781 | 1,781 | 1,793 | 1,766 | 31,500 |
| August 28, 2025 | 1,786 | 1,783 | 1,783 | 1,807 | 1,783 | 28,500 |
| August 27, 2025 | 1,770 | 1,775 | 1,775 | 1,794 | 1,759 | 55,200 |
| August 26, 2025 | 1,816 | 1,775 | 1,775 | 1,816 | 1,763 | 75,800 |
| August 25, 2025 | 1,780 | 1,817 | 1,817 | 1,822 | 1,769 | 106,300 |
| August 22, 2025 | 1,763 | 1,766 | 1,766 | 1,807 | 1,752 | 134,400 |
| August 21, 2025 | 1,751 | 1,803 | 1,803 | 1,837 | 1,741 | 550,300 |
| August 20, 2025 | 1,835 | 1,791 | 1,791 | 1,835 | 1,791 | 137,300 |
| August 19, 2025 | 1,897 | 1,863 | 1,863 | 1,906 | 1,856 | 48,300 |
| August 18, 2025 | 1,951 | 1,908 | 1,908 | 1,953 | 1,853 | 112,700 |
| August 15, 2025 | 1,920 | 1,945 | 1,945 | 1,955 | 1,890 | 177,400 |
| August 14, 2025 | 1,787 | 1,898 | 1,898 | 1,910 | 1,755 | 305,500 |
| August 13, 2025 | 1,664 | 1,667 | 1,667 | 1,674 | 1,653 | 48,700 |
| August 12, 2025 | 1,635 | 1,653 | 1,653 | 1,660 | 1,635 | 38,100 |
| August 08, 2025 | 1,616 | 1,627 | 1,627 | 1,629 | 1,609 | 24,000 |
| August 07, 2025 | 1,610 | 1,611 | 1,611 | 1,615 | 1,606 | 6,300 |
| August 06, 2025 | 1,606 | 1,607 | 1,607 | 1,618 | 1,605 | 13,500 |
| August 05, 2025 | 1,610 | 1,606 | 1,606 | 1,620 | 1,606 | 6,700 |
| August 04, 2025 | 1,602 | 1,610 | 1,610 | 1,624 | 1,602 | 13,400 |
| August 01, 2025 | 1,600 | 1,628 | 1,628 | 1,628 | 1,600 | 25,500 |
| July 31, 2025 | 1,615 | 1,598 | 1,598 | 1,620 | 1,593 | 17,400 |
| July 30, 2025 | 1,578 | 1,604 | 1,604 | 1,608 | 1,577 | 39,400 |
| July 29, 2025 | 1,557 | 1,567 | 1,567 | 1,575 | 1,555 | 15,700 |
| July 28, 2025 | 1,569 | 1,560 | 1,560 | 1,576 | 1,558 | 15,600 |
| July 25, 2025 | 1,563 | 1,569 | 1,569 | 1,581 | 1,556 | 22,900 |
| July 24, 2025 | 1,566 | 1,564 | 1,564 | 1,573 | 1,555 | 24,100 |
| July 23, 2025 | 1,550 | 1,559 | 1,559 | 1,566 | 1,540 | 37,400 |
| July 22, 2025 | 1,546 | 1,544 | 1,544 | 1,550 | 1,536 | 16,400 |
| July 18, 2025 | 1,570 | 1,550 | 1,550 | 1,574 | 1,550 | 14,900 |
| July 17, 2025 | 1,549 | 1,567 | 1,567 | 1,570 | 1,548 | 17,100 |
| July 16, 2025 | 1,558 | 1,551 | 1,551 | 1,558 | 1,549 | 18,800 |
| July 15, 2025 | 1,576 | 1,554 | 1,554 | 1,576 | 1,550 | 20,500 |
| July 14, 2025 | 1,575 | 1,571 | 1,571 | 1,582 | 1,570 | 11,900 |
| July 11, 2025 | 1,591 | 1,575 | 1,575 | 1,591 | 1,574 | 13,900 |
| July 10, 2025 | 1,591 | 1,570 | 1,570 | 1,591 | 1,570 | 17,300 |
| July 09, 2025 | 1,579 | 1,576 | 1,576 | 1,587 | 1,574 | 14,400 |
| July 08, 2025 | 1,555 | 1,571 | 1,571 | 1,575 | 1,549 | 20,600 |