1,399.00
-44(-3.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,436 | 1,399 | 1,399 | 1,443 | 1,387 | 1.92M |
| October 16, 2025 | 1,475 | 1,443 | 1,443 | 1,489 | 1,431 | 583,300 |
| October 15, 2025 | 1,481 | 1,471 | 1,471 | 1,484 | 1,458 | 535,500 |
| October 14, 2025 | 1,500 | 1,481 | 1,481 | 1,509 | 1,470 | 636,400 |
| October 10, 2025 | 1,565 | 1,519 | 1,519 | 1,565 | 1,515 | 433,800 |
| October 09, 2025 | 1,600 | 1,568 | 1,568 | 1,618 | 1,556 | 390,500 |
| October 08, 2025 | 1,607 | 1,610 | 1,610 | 1,625 | 1,595 | 273,400 |
| October 07, 2025 | 1,604 | 1,611 | 1,611 | 1,617 | 1,581 | 404,000 |
| October 06, 2025 | 1,630 | 1,600 | 1,600 | 1,630 | 1,588 | 670,700 |
| October 03, 2025 | 1,518 | 1,568 | 1,568 | 1,589 | 1,510 | 541,000 |
| October 02, 2025 | 1,550 | 1,510 | 1,510 | 1,570 | 1,506 | 501,600 |
| October 01, 2025 | 1,610 | 1,543 | 1,543 | 1,627 | 1,543 | 755,300 |
| September 30, 2025 | 1,629 | 1,611 | 1,611 | 1,637 | 1,605 | 407,400 |
| September 29, 2025 | 1,701 | 1,626 | 1,626 | 1,712 | 1,601 | 945,500 |
| September 26, 2025 | 1,712 | 1,700 | 1,700 | 1,739 | 1,700 | 647,600 |
| September 25, 2025 | 1,725 | 1,710 | 1,710 | 1,739 | 1,706 | 381,900 |
| September 24, 2025 | 1,737 | 1,729 | 1,729 | 1,743 | 1,709 | 320,600 |
| September 22, 2025 | 1,759 | 1,745 | 1,745 | 1,779 | 1,723 | 417,100 |
| September 19, 2025 | 1,758 | 1,745 | 1,745 | 1,765 | 1,701 | 648,100 |
| September 18, 2025 | 1,763 | 1,739 | 1,739 | 1,774 | 1,739 | 395,500 |
| September 17, 2025 | 1,788 | 1,764 | 1,764 | 1,810 | 1,758 | 465,300 |
| September 16, 2025 | 1,765 | 1,778 | 1,778 | 1,785 | 1,703 | 886,200 |
| September 12, 2025 | 1,809 | 1,767 | 1,767 | 1,816 | 1,763 | 527,200 |
| September 11, 2025 | 1,762 | 1,787 | 1,787 | 1,823 | 1,754 | 854,600 |
| September 10, 2025 | 1,726 | 1,773 | 1,773 | 1,776 | 1,707 | 729,400 |
| September 09, 2025 | 1,713 | 1,721 | 1,721 | 1,745 | 1,700 | 495,100 |
| September 08, 2025 | 1,722 | 1,704 | 1,704 | 1,724 | 1,690 | 622,900 |
| September 05, 2025 | 1,755 | 1,703 | 1,703 | 1,755 | 1,691 | 822,500 |
| September 04, 2025 | 1,759 | 1,740 | 1,740 | 1,768 | 1,728 | 461,400 |
| September 03, 2025 | 1,743 | 1,759 | 1,759 | 1,778 | 1,725 | 602,100 |
| September 02, 2025 | 1,798 | 1,740 | 1,740 | 1,816 | 1,728 | 955,300 |
| September 01, 2025 | 1,830 | 1,805 | 1,805 | 1,862 | 1,799 | 492,600 |
| August 29, 2025 | 1,782 | 1,834 | 1,834 | 1,855 | 1,780 | 918,500 |
| August 28, 2025 | 1,778 | 1,780 | 1,780 | 1,811 | 1,770 | 549,000 |
| August 27, 2025 | 1,863 | 1,797 | 1,797 | 1,864 | 1,777 | 858,200 |
| August 26, 2025 | 1,889 | 1,845 | 1,845 | 1,890 | 1,835 | 565,600 |
| August 25, 2025 | 1,848 | 1,896 | 1,896 | 1,909 | 1,845 | 1.15M |
| August 22, 2025 | 1,810 | 1,808 | 1,808 | 1,859 | 1,793 | 663,000 |
| August 21, 2025 | 1,836 | 1,805 | 1,805 | 1,836 | 1,780 | 602,700 |
| August 20, 2025 | 1,878 | 1,830 | 1,830 | 1,878 | 1,818 | 627,200 |
| August 19, 2025 | 1,890 | 1,860 | 1,860 | 1,891 | 1,804 | 1.04M |
| August 18, 2025 | 1,814 | 1,887 | 1,884 | 1,902 | 1,803 | 1.61M |
| August 15, 2025 | 1,887 | 1,779 | 1,779 | 1,890 | 1,762 | 1.42M |
| August 14, 2025 | 1,821 | 1,899 | 1,899 | 1,899 | 1,760 | 1.49M |
| August 13, 2025 | 1,895 | 1,826 | 1,826 | 1,912 | 1,820 | 1.2M |
| August 12, 2025 | 1,786 | 1,876 | 1,876 | 1,878 | 1,777 | 1.96M |
| August 08, 2025 | 1,793 | 1,746 | 1,746 | 1,806 | 1,724 | 1.22M |
| August 07, 2025 | 1,741 | 1,793 | 1,793 | 1,812 | 1,724 | 1.35M |
| August 06, 2025 | 1,695 | 1,745 | 1,745 | 1,820 | 1,685 | 3.11M |
| August 05, 2025 | 1,670 | 1,715 | 1,715 | 1,716 | 1,572 | 5.55M |
| August 04, 2025 | 1,690 | 1,708 | 1,708 | 1,729 | 1,654 | 1.33M |
| August 01, 2025 | 1,676 | 1,710 | 1,710 | 1,713 | 1,672 | 597,700 |
| July 31, 2025 | 1,658 | 1,681 | 1,681 | 1,705 | 1,653 | 576,800 |
| July 30, 2025 | 1,635 | 1,668 | 1,668 | 1,670 | 1,631 | 306,100 |
| July 29, 2025 | 1,670 | 1,646 | 1,646 | 1,678 | 1,631 | 406,000 |
| July 28, 2025 | 1,680 | 1,678 | 1,678 | 1,698 | 1,662 | 383,000 |
| July 25, 2025 | 1,675 | 1,673 | 1,673 | 1,690 | 1,634 | 654,500 |
| July 24, 2025 | 1,650 | 1,665 | 1,665 | 1,667 | 1,622 | 599,600 |
| July 23, 2025 | 1,630 | 1,636 | 1,636 | 1,666 | 1,595 | 736,900 |
| July 22, 2025 | 1,635 | 1,620 | 1,620 | 1,654 | 1,604 | 663,800 |