1,318.00
+15(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,306 | 1,303 | 1,303 | 1,313 | 1,296 | 26,100 |
| October 16, 2025 | 1,303 | 1,302 | 1,302 | 1,309 | 1,298 | 26,000 |
| October 15, 2025 | 1,269 | 1,303 | 1,303 | 1,303 | 1,268 | 42,300 |
| October 14, 2025 | 1,250 | 1,258 | 1,258 | 1,265 | 1,243 | 62,700 |
| October 10, 2025 | 1,277 | 1,258 | 1,258 | 1,277 | 1,252 | 42,400 |
| October 09, 2025 | 1,280 | 1,286 | 1,286 | 1,291 | 1,271 | 51,300 |
| October 08, 2025 | 1,300 | 1,279 | 1,279 | 1,302 | 1,273 | 45,800 |
| October 07, 2025 | 1,290 | 1,293 | 1,293 | 1,302 | 1,280 | 30,300 |
| October 06, 2025 | 1,303 | 1,296 | 1,296 | 1,307 | 1,285 | 55,300 |
| October 03, 2025 | 1,250 | 1,258 | 1,258 | 1,266 | 1,250 | 45,900 |
| October 02, 2025 | 1,266 | 1,258 | 1,258 | 1,273 | 1,252 | 51,200 |
| October 01, 2025 | 1,305 | 1,264 | 1,264 | 1,307 | 1,264 | 56,000 |
| September 30, 2025 | 1,319 | 1,307 | 1,307 | 1,319 | 1,301 | 50,500 |
| September 29, 2025 | 1,334 | 1,320 | 1,320 | 1,337 | 1,316 | 72,800 |
| September 26, 2025 | 1,336 | 1,359 | 1,359 | 1,360 | 1,335 | 76,500 |
| September 25, 2025 | 1,325 | 1,341 | 1,341 | 1,341 | 1,324 | 45,900 |
| September 24, 2025 | 1,335 | 1,323 | 1,323 | 1,337 | 1,321 | 43,200 |
| September 22, 2025 | 1,318 | 1,333 | 1,333 | 1,345 | 1,315 | 93,200 |
| September 19, 2025 | 1,325 | 1,315 | 1,315 | 1,333 | 1,311 | 65,400 |
| September 18, 2025 | 1,328 | 1,322 | 1,322 | 1,328 | 1,313 | 30,000 |
| September 17, 2025 | 1,328 | 1,322 | 1,322 | 1,328 | 1,313 | 52,800 |
| September 16, 2025 | 1,339 | 1,315 | 1,315 | 1,339 | 1,311 | 54,100 |
| September 12, 2025 | 1,341 | 1,326 | 1,326 | 1,342 | 1,326 | 31,300 |
| September 11, 2025 | 1,345 | 1,339 | 1,339 | 1,345 | 1,333 | 20,200 |
| September 10, 2025 | 1,353 | 1,333 | 1,333 | 1,353 | 1,333 | 27,700 |
| September 09, 2025 | 1,360 | 1,353 | 1,353 | 1,366 | 1,342 | 36,400 |
| September 08, 2025 | 1,359 | 1,358 | 1,358 | 1,365 | 1,338 | 64,600 |
| September 05, 2025 | 1,334 | 1,348 | 1,348 | 1,354 | 1,323 | 91,400 |
| September 04, 2025 | 1,296 | 1,310 | 1,310 | 1,311 | 1,293 | 48,800 |
| September 03, 2025 | 1,285 | 1,291 | 1,291 | 1,313 | 1,283 | 91,300 |
| September 02, 2025 | 1,300 | 1,285 | 1,285 | 1,302 | 1,282 | 57,600 |
| September 01, 2025 | 1,278 | 1,305 | 1,305 | 1,307 | 1,267 | 158,700 |
| August 29, 2025 | 1,290 | 1,282 | 1,282 | 1,302 | 1,279 | 95,800 |
| August 28, 2025 | 1,301 | 1,291 | 1,291 | 1,302 | 1,285 | 61,300 |
| August 27, 2025 | 1,301 | 1,301 | 1,301 | 1,307 | 1,298 | 37,400 |
| August 26, 2025 | 1,319 | 1,303 | 1,303 | 1,322 | 1,300 | 48,600 |
| August 25, 2025 | 1,307 | 1,319 | 1,319 | 1,325 | 1,305 | 64,200 |
| August 22, 2025 | 1,315 | 1,307 | 1,307 | 1,325 | 1,306 | 51,000 |
| August 21, 2025 | 1,290 | 1,307 | 1,307 | 1,315 | 1,286 | 60,400 |
| August 20, 2025 | 1,298 | 1,289 | 1,289 | 1,303 | 1,289 | 25,200 |
| August 19, 2025 | 1,291 | 1,300 | 1,300 | 1,308 | 1,289 | 74,700 |
| August 18, 2025 | 1,297 | 1,304 | 1,304 | 1,304 | 1,289 | 57,600 |
| August 15, 2025 | 1,281 | 1,297 | 1,297 | 1,301 | 1,265 | 67,100 |
| August 14, 2025 | 1,284 | 1,276 | 1,276 | 1,292 | 1,272 | 37,100 |
| August 13, 2025 | 1,304 | 1,292 | 1,292 | 1,304 | 1,287 | 43,200 |
| August 12, 2025 | 1,310 | 1,304 | 1,304 | 1,315 | 1,293 | 82,700 |
| August 08, 2025 | 1,290 | 1,299 | 1,299 | 1,304 | 1,290 | 90,400 |
| August 07, 2025 | 1,282 | 1,290 | 1,290 | 1,297 | 1,280 | 54,000 |
| August 06, 2025 | 1,254 | 1,298 | 1,298 | 1,298 | 1,254 | 113,000 |
| August 05, 2025 | 1,240 | 1,241 | 1,241 | 1,265 | 1,231 | 69,200 |
| August 04, 2025 | 1,235 | 1,230 | 1,230 | 1,238 | 1,222 | 67,700 |
| August 01, 2025 | 1,244 | 1,257 | 1,257 | 1,261 | 1,237 | 44,300 |
| July 31, 2025 | 1,235 | 1,244 | 1,244 | 1,248 | 1,234 | 48,300 |
| July 30, 2025 | 1,244 | 1,237 | 1,237 | 1,246 | 1,237 | 38,300 |
| July 29, 2025 | 1,258 | 1,251 | 1,251 | 1,265 | 1,244 | 35,900 |
| July 28, 2025 | 1,284 | 1,270 | 1,270 | 1,285 | 1,262 | 58,700 |
| July 25, 2025 | 1,307 | 1,284 | 1,284 | 1,310 | 1,278 | 55,000 |
| July 24, 2025 | 1,283 | 1,308 | 1,308 | 1,314 | 1,276 | 121,200 |
| July 23, 2025 | 1,265 | 1,285 | 1,285 | 1,292 | 1,264 | 186,700 |
| July 22, 2025 | 1,232 | 1,251 | 1,251 | 1,264 | 1,230 | 100,800 |