1,832.00
+18(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,812 | 1,832 | 1,832 | 1,842 | 1,812 | 101,600 |
| October 02, 2025 | 1,800 | 1,814 | 1,814 | 1,822 | 1,789 | 129,700 |
| October 01, 2025 | 1,835 | 1,809 | 1,809 | 1,837 | 1,800 | 90,300 |
| September 30, 2025 | 1,856 | 1,857 | 1,857 | 1,865 | 1,836 | 52,500 |
| September 29, 2025 | 1,866 | 1,856 | 1,856 | 1,870 | 1,836 | 65,300 |
| September 26, 2025 | 1,834 | 1,857 | 1,857 | 1,864 | 1,834 | 57,700 |
| September 25, 2025 | 1,834 | 1,839 | 1,839 | 1,852 | 1,827 | 62,100 |
| September 24, 2025 | 1,883 | 1,833 | 1,833 | 1,883 | 1,832 | 40,900 |
| September 22, 2025 | 1,900 | 1,884 | 1,884 | 1,906 | 1,879 | 26,800 |
| September 19, 2025 | 1,905 | 1,900 | 1,900 | 1,919 | 1,877 | 66,000 |
| September 18, 2025 | 1,899 | 1,905 | 1,905 | 1,922 | 1,891 | 44,800 |
| September 17, 2025 | 1,919 | 1,899 | 1,899 | 1,923 | 1,883 | 34,800 |
| September 16, 2025 | 1,902 | 1,923 | 1,923 | 1,928 | 1,897 | 66,700 |
| September 12, 2025 | 1,897 | 1,896 | 1,896 | 1,911 | 1,892 | 37,900 |
| September 11, 2025 | 1,911 | 1,893 | 1,893 | 1,931 | 1,878 | 49,000 |
| September 10, 2025 | 1,901 | 1,913 | 1,913 | 1,929 | 1,901 | 35,100 |
| September 09, 2025 | 1,915 | 1,901 | 1,901 | 1,935 | 1,900 | 26,600 |
| September 08, 2025 | 1,892 | 1,910 | 1,910 | 1,912 | 1,885 | 36,800 |
| September 05, 2025 | 1,895 | 1,893 | 1,893 | 1,903 | 1,871 | 35,100 |
| September 04, 2025 | 1,895 | 1,898 | 1,898 | 1,898 | 1,855 | 48,500 |
| September 03, 2025 | 1,888 | 1,895 | 1,895 | 1,909 | 1,887 | 84,300 |
| September 02, 2025 | 1,897 | 1,888 | 1,888 | 1,925 | 1,879 | 65,800 |
| September 01, 2025 | 1,934 | 1,880 | 1,880 | 1,945 | 1,862 | 115,400 |
| August 29, 2025 | 1,865 | 1,930 | 1,930 | 1,930 | 1,864 | 92,000 |
| August 28, 2025 | 1,851 | 1,874 | 1,874 | 1,881 | 1,838 | 73,900 |
| August 27, 2025 | 1,824 | 1,849 | 1,849 | 1,866 | 1,813 | 96,000 |
| August 26, 2025 | 1,836 | 1,839 | 1,839 | 1,850 | 1,817 | 141,000 |
| August 25, 2025 | 1,891 | 1,846 | 1,846 | 1,891 | 1,843 | 202,000 |
| August 22, 2025 | 1,916 | 1,931 | 1,931 | 1,949 | 1,911 | 109,600 |
| August 21, 2025 | 1,856 | 1,916 | 1,916 | 1,924 | 1,839 | 124,300 |
| August 20, 2025 | 1,875 | 1,871 | 1,871 | 1,887 | 1,856 | 130,300 |
| August 19, 2025 | 1,849 | 1,870 | 1,870 | 1,882 | 1,840 | 371,200 |
| August 18, 2025 | 1,783 | 1,846 | 1,846 | 1,860 | 1,771 | 126,400 |
| August 15, 2025 | 1,836 | 1,800 | 1,800 | 1,836 | 1,790 | 92,900 |
| August 14, 2025 | 1,858 | 1,855 | 1,855 | 1,893 | 1,839 | 47,000 |
| August 13, 2025 | 1,861 | 1,876 | 1,876 | 1,876 | 1,844 | 62,600 |
| August 12, 2025 | 1,816 | 1,861 | 1,861 | 1,865 | 1,780 | 116,700 |
| August 08, 2025 | 1,707 | 1,816 | 1,816 | 1,830 | 1,706 | 141,500 |
| August 07, 2025 | 1,748 | 1,737 | 1,737 | 1,764 | 1,719 | 59,300 |
| August 06, 2025 | 1,730 | 1,763 | 1,763 | 1,764 | 1,726 | 68,100 |
| August 05, 2025 | 1,726 | 1,720 | 1,720 | 1,740 | 1,713 | 35,500 |
| August 04, 2025 | 1,697 | 1,710 | 1,710 | 1,715 | 1,689 | 25,300 |
| August 01, 2025 | 1,699 | 1,704 | 1,704 | 1,719 | 1,689 | 32,900 |
| July 31, 2025 | 1,663 | 1,693 | 1,693 | 1,699 | 1,663 | 27,600 |
| July 30, 2025 | 1,660 | 1,668 | 1,668 | 1,681 | 1,660 | 18,700 |
| July 29, 2025 | 1,644 | 1,660 | 1,660 | 1,664 | 1,641 | 15,500 |
| July 28, 2025 | 1,657 | 1,656 | 1,656 | 1,679 | 1,640 | 28,000 |
| July 25, 2025 | 1,699 | 1,657 | 1,657 | 1,700 | 1,657 | 34,900 |
| July 24, 2025 | 1,658 | 1,669 | 1,669 | 1,680 | 1,658 | 29,200 |
| July 23, 2025 | 1,659 | 1,658 | 1,658 | 1,660 | 1,629 | 27,100 |
| July 22, 2025 | 1,636 | 1,650 | 1,650 | 1,654 | 1,636 | 13,400 |
| July 18, 2025 | 1,650 | 1,648 | 1,648 | 1,666 | 1,628 | 23,700 |
| July 17, 2025 | 1,610 | 1,641 | 1,641 | 1,647 | 1,610 | 18,100 |
| July 16, 2025 | 1,614 | 1,622 | 1,622 | 1,631 | 1,607 | 23,200 |
| July 15, 2025 | 1,618 | 1,614 | 1,614 | 1,634 | 1,614 | 10,000 |
| July 14, 2025 | 1,626 | 1,621 | 1,621 | 1,636 | 1,607 | 16,500 |
| July 11, 2025 | 1,620 | 1,626 | 1,626 | 1,640 | 1,613 | 25,900 |
| July 10, 2025 | 1,615 | 1,613 | 1,613 | 1,622 | 1,594 | 42,200 |
| July 09, 2025 | 1,612 | 1,615 | 1,615 | 1,635 | 1,606 | 39,300 |
| July 08, 2025 | 1,595 | 1,602 | 1,602 | 1,617 | 1,580 | 29,500 |