1,573.00
+30(+1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,558 | 1,543 | 1,543 | 1,570 | 1,540 | 19,700 |
| October 16, 2025 | 1,609 | 1,571 | 1,571 | 1,609 | 1,571 | 14,500 |
| October 15, 2025 | 1,554 | 1,592 | 1,592 | 1,592 | 1,552 | 15,200 |
| October 14, 2025 | 1,552 | 1,549 | 1,549 | 1,585 | 1,541 | 34,900 |
| October 10, 2025 | 1,571 | 1,590 | 1,590 | 1,610 | 1,564 | 49,500 |
| October 09, 2025 | 1,590 | 1,600 | 1,600 | 1,624 | 1,579 | 32,500 |
| October 08, 2025 | 1,627 | 1,598 | 1,598 | 1,643 | 1,590 | 36,200 |
| October 07, 2025 | 1,660 | 1,639 | 1,639 | 1,660 | 1,626 | 37,700 |
| October 06, 2025 | 1,631 | 1,660 | 1,660 | 1,660 | 1,624 | 43,500 |
| October 03, 2025 | 1,580 | 1,601 | 1,601 | 1,614 | 1,580 | 20,000 |
| October 02, 2025 | 1,600 | 1,572 | 1,572 | 1,607 | 1,572 | 30,100 |
| October 01, 2025 | 1,593 | 1,565 | 1,565 | 1,601 | 1,563 | 35,500 |
| September 30, 2025 | 1,631 | 1,604 | 1,604 | 1,642 | 1,599 | 21,000 |
| September 29, 2025 | 1,644 | 1,632 | 1,632 | 1,644 | 1,615 | 18,400 |
| September 26, 2025 | 1,606 | 1,643 | 1,643 | 1,645 | 1,606 | 31,700 |
| September 25, 2025 | 1,625 | 1,617 | 1,617 | 1,625 | 1,603 | 22,400 |
| September 24, 2025 | 1,643 | 1,625 | 1,625 | 1,643 | 1,611 | 25,600 |
| September 22, 2025 | 1,639 | 1,631 | 1,631 | 1,655 | 1,626 | 19,600 |
| September 19, 2025 | 1,609 | 1,637 | 1,637 | 1,638 | 1,595 | 46,700 |
| September 18, 2025 | 1,576 | 1,597 | 1,597 | 1,609 | 1,576 | 30,800 |
| September 17, 2025 | 1,606 | 1,575 | 1,575 | 1,608 | 1,570 | 54,500 |
| September 16, 2025 | 1,641 | 1,624 | 1,624 | 1,641 | 1,610 | 54,500 |
| September 12, 2025 | 1,668 | 1,644 | 1,644 | 1,668 | 1,642 | 19,400 |
| September 11, 2025 | 1,665 | 1,663 | 1,663 | 1,666 | 1,635 | 20,000 |
| September 10, 2025 | 1,632 | 1,658 | 1,658 | 1,661 | 1,632 | 18,100 |
| September 09, 2025 | 1,625 | 1,630 | 1,630 | 1,650 | 1,619 | 33,700 |
| September 08, 2025 | 1,612 | 1,624 | 1,624 | 1,624 | 1,605 | 34,000 |
| September 05, 2025 | 1,603 | 1,606 | 1,606 | 1,615 | 1,593 | 37,900 |
| September 04, 2025 | 1,587 | 1,600 | 1,600 | 1,603 | 1,582 | 18,600 |
| September 03, 2025 | 1,597 | 1,586 | 1,586 | 1,610 | 1,586 | 19,400 |
| September 02, 2025 | 1,608 | 1,605 | 1,605 | 1,630 | 1,595 | 38,500 |
| September 01, 2025 | 1,637 | 1,608 | 1,608 | 1,650 | 1,603 | 21,200 |
| August 29, 2025 | 1,647 | 1,641 | 1,641 | 1,653 | 1,633 | 19,000 |
| August 28, 2025 | 1,628 | 1,631 | 1,631 | 1,657 | 1,624 | 19,500 |
| August 27, 2025 | 1,656 | 1,627 | 1,627 | 1,656 | 1,619 | 41,600 |
| August 26, 2025 | 1,683 | 1,656 | 1,656 | 1,683 | 1,646 | 44,100 |
| August 25, 2025 | 1,700 | 1,683 | 1,683 | 1,703 | 1,678 | 31,700 |
| August 22, 2025 | 1,680 | 1,690 | 1,690 | 1,702 | 1,657 | 44,800 |
| August 21, 2025 | 1,674 | 1,670 | 1,670 | 1,685 | 1,658 | 23,300 |
| August 20, 2025 | 1,697 | 1,676 | 1,676 | 1,698 | 1,673 | 31,200 |
| August 19, 2025 | 1,684 | 1,698 | 1,698 | 1,704 | 1,678 | 51,500 |
| August 18, 2025 | 1,662 | 1,681 | 1,681 | 1,681 | 1,649 | 60,200 |
| August 15, 2025 | 1,625 | 1,622 | 1,622 | 1,631 | 1,606 | 47,800 |
| August 14, 2025 | 1,607 | 1,634 | 1,634 | 1,653 | 1,606 | 63,800 |
| August 13, 2025 | 1,652 | 1,611 | 1,611 | 1,664 | 1,585 | 99,500 |
| August 12, 2025 | 1,666 | 1,665 | 1,665 | 1,696 | 1,621 | 328,800 |
| August 08, 2025 | 1,454 | 1,446 | 1,446 | 1,465 | 1,435 | 31,500 |
| August 07, 2025 | 1,458 | 1,461 | 1,461 | 1,462 | 1,447 | 18,300 |
| August 06, 2025 | 1,438 | 1,458 | 1,458 | 1,475 | 1,437 | 22,300 |
| August 05, 2025 | 1,440 | 1,437 | 1,437 | 1,450 | 1,435 | 12,500 |
| August 04, 2025 | 1,435 | 1,440 | 1,440 | 1,455 | 1,421 | 17,800 |
| August 01, 2025 | 1,443 | 1,450 | 1,450 | 1,451 | 1,438 | 13,400 |
| July 31, 2025 | 1,428 | 1,440 | 1,440 | 1,440 | 1,416 | 18,500 |
| July 30, 2025 | 1,407 | 1,410 | 1,410 | 1,429 | 1,407 | 16,100 |
| July 29, 2025 | 1,411 | 1,412 | 1,412 | 1,412 | 1,394 | 23,100 |
| July 28, 2025 | 1,412 | 1,421 | 1,421 | 1,430 | 1,407 | 33,100 |
| July 25, 2025 | 1,407 | 1,407 | 1,407 | 1,421 | 1,392 | 37,000 |
| July 24, 2025 | 1,381 | 1,393 | 1,393 | 1,398 | 1,371 | 21,600 |
| July 23, 2025 | 1,361 | 1,375 | 1,375 | 1,382 | 1,346 | 49,100 |
| July 22, 2025 | 1,351 | 1,360 | 1,360 | 1,371 | 1,346 | 20,300 |