1,617.00
-35.5(-2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,660 | 1,617 | 1,617 | 1,676 | 1,609.5 | 507,400 |
| October 16, 2025 | 1,619 | 1,652.5 | 1,652.5 | 1,672 | 1,615 | 696,800 |
| October 15, 2025 | 1,543 | 1,595 | 1,595 | 1,595 | 1,535.5 | 837,000 |
| October 14, 2025 | 1,640 | 1,546.5 | 1,546.5 | 1,649 | 1,531 | 1.1M |
| October 10, 2025 | 1,665.5 | 1,680 | 1,680 | 1,709.5 | 1,648.5 | 881,100 |
| October 09, 2025 | 1,658.5 | 1,652 | 1,652 | 1,676 | 1,630.5 | 739,500 |
| October 08, 2025 | 1,595.5 | 1,658.5 | 1,658.5 | 1,680 | 1,590.5 | 1.24M |
| October 07, 2025 | 1,569 | 1,586.5 | 1,586.5 | 1,606 | 1,564.5 | 637,900 |
| October 06, 2025 | 1,550 | 1,566 | 1,566 | 1,567 | 1,534.5 | 719,500 |
| October 03, 2025 | 1,518 | 1,514.5 | 1,514.5 | 1,540 | 1,509.5 | 608,900 |
| October 02, 2025 | 1,522 | 1,519 | 1,519 | 1,534.5 | 1,508 | 602,900 |
| October 01, 2025 | 1,555 | 1,521.5 | 1,521.5 | 1,560 | 1,511 | 804,400 |
| September 30, 2025 | 1,575 | 1,572.5 | 1,572.5 | 1,586 | 1,559 | 608,000 |
| September 29, 2025 | 1,633 | 1,578 | 1,578 | 1,635 | 1,576 | 499,600 |
| September 26, 2025 | 1,608 | 1,611.5 | 1,611.5 | 1,639.5 | 1,596 | 826,500 |
| September 25, 2025 | 1,661 | 1,610 | 1,610 | 1,666 | 1,595.5 | 855,500 |
| September 24, 2025 | 1,665 | 1,678 | 1,678 | 1,689 | 1,641 | 633,600 |
| September 22, 2025 | 1,669.5 | 1,664 | 1,664 | 1,680 | 1,651 | 497,600 |
| September 19, 2025 | 1,700 | 1,654.5 | 1,654.5 | 1,734 | 1,652 | 949,200 |
| September 18, 2025 | 1,678 | 1,677 | 1,677 | 1,692 | 1,663.5 | 549,100 |
| September 17, 2025 | 1,679 | 1,681 | 1,681 | 1,709 | 1,677 | 549,100 |
| September 16, 2025 | 1,736 | 1,707 | 1,707 | 1,756.5 | 1,701.5 | 832,200 |
| September 12, 2025 | 1,714.5 | 1,734.5 | 1,734.5 | 1,772.5 | 1,700 | 1.27M |
| September 11, 2025 | 1,711 | 1,687 | 1,687 | 1,724.5 | 1,672.5 | 1.27M |
| September 10, 2025 | 1,731.5 | 1,735 | 1,735 | 1,759 | 1,701 | 1.07M |
| September 09, 2025 | 1,742 | 1,719.5 | 1,719.5 | 1,818.5 | 1,717 | 2M |
| September 08, 2025 | 1,625 | 1,715 | 1,715 | 1,728 | 1,623.5 | 2.93M |
| September 05, 2025 | 1,500 | 1,539.5 | 1,539.5 | 1,540 | 1,491 | 1.19M |
| September 04, 2025 | 1,531.5 | 1,483 | 1,483 | 1,531.5 | 1,452.5 | 1.78M |
| September 03, 2025 | 1,536 | 1,541.5 | 1,541.5 | 1,558.5 | 1,527 | 818,700 |
| September 02, 2025 | 1,509 | 1,530.5 | 1,530.5 | 1,538 | 1,508 | 489,000 |
| September 01, 2025 | 1,489 | 1,530 | 1,530 | 1,532 | 1,471 | 775,400 |
| August 29, 2025 | 1,511.5 | 1,500.5 | 1,500.5 | 1,516.5 | 1,500.5 | 917,600 |
| August 28, 2025 | 1,574.5 | 1,523.5 | 1,523.5 | 1,581 | 1,523 | 901,400 |
| August 27, 2025 | 1,540 | 1,582 | 1,582 | 1,602 | 1,518.5 | 1.05M |
| August 26, 2025 | 1,532 | 1,536 | 1,536 | 1,569 | 1,526 | 853,800 |
| August 25, 2025 | 1,515 | 1,540 | 1,540 | 1,549 | 1,503 | 786,000 |
| August 22, 2025 | 1,511 | 1,525.5 | 1,525.5 | 1,529 | 1,506 | 533,700 |
| August 21, 2025 | 1,555 | 1,516 | 1,516 | 1,561 | 1,514 | 801,400 |
| August 20, 2025 | 1,585 | 1,554 | 1,554 | 1,597 | 1,550 | 784,300 |
| August 19, 2025 | 1,546 | 1,586 | 1,586 | 1,622 | 1,529.5 | 1.57M |
| August 18, 2025 | 1,605 | 1,530.5 | 1,530.5 | 1,616.5 | 1,525 | 1.71M |
| August 15, 2025 | 1,596 | 1,629.5 | 1,629.5 | 1,631.5 | 1,581 | 1.69M |
| August 14, 2025 | 1,543 | 1,556.5 | 1,556.5 | 1,563.5 | 1,531 | 1M |
| August 13, 2025 | 1,563 | 1,554 | 1,554 | 1,576 | 1,548 | 1.06M |
| August 12, 2025 | 1,595 | 1,589 | 1,589 | 1,606.5 | 1,574 | 1.09M |
| August 08, 2025 | 1,610 | 1,595 | 1,595 | 1,615 | 1,570 | 1.18M |
| August 07, 2025 | 1,619.5 | 1,612 | 1,612 | 1,637.5 | 1,556 | 1.23M |
| August 06, 2025 | 1,686 | 1,676 | 1,676 | 1,702 | 1,637 | 679,200 |
| August 05, 2025 | 1,694 | 1,686 | 1,686 | 1,717.5 | 1,680 | 496,100 |
| August 04, 2025 | 1,637.5 | 1,669 | 1,669 | 1,669 | 1,631 | 407,300 |
| August 01, 2025 | 1,688 | 1,671.5 | 1,671.5 | 1,714 | 1,658.5 | 513,000 |
| July 31, 2025 | 1,715 | 1,700.5 | 1,700.5 | 1,741 | 1,694.5 | 551,400 |
| July 30, 2025 | 1,687 | 1,717.5 | 1,717.5 | 1,722 | 1,684 | 561,100 |
| July 29, 2025 | 1,682.5 | 1,689 | 1,689 | 1,699 | 1,663 | 582,900 |
| July 28, 2025 | 1,732.5 | 1,714 | 1,714 | 1,751 | 1,698.5 | 628,900 |
| July 25, 2025 | 1,689.5 | 1,712 | 1,712 | 1,738 | 1,675 | 1.08M |
| July 24, 2025 | 1,715 | 1,712 | 1,712 | 1,752 | 1,707 | 875,100 |
| July 23, 2025 | 1,645 | 1,685 | 1,685 | 1,703.5 | 1,641.5 | 872,500 |
| July 22, 2025 | 1,610 | 1,614.5 | 1,614.5 | 1,639 | 1,609.5 | 595,600 |