1,539.00
+18(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,571 | 1,521 | 1,521 | 1,571 | 1,515 | 17,800 |
| October 16, 2025 | 1,570 | 1,579 | 1,579 | 1,579 | 1,553 | 12,600 |
| October 15, 2025 | 1,500 | 1,561 | 1,561 | 1,596 | 1,500 | 42,000 |
| October 14, 2025 | 1,540 | 1,486 | 1,486 | 1,556 | 1,486 | 29,200 |
| October 10, 2025 | 1,597 | 1,562 | 1,562 | 1,597 | 1,550 | 20,500 |
| October 09, 2025 | 1,509 | 1,597 | 1,597 | 1,650 | 1,509 | 75,800 |
| October 08, 2025 | 1,518 | 1,496 | 1,496 | 1,532 | 1,487 | 36,000 |
| October 07, 2025 | 1,566 | 1,531 | 1,531 | 1,566 | 1,524 | 15,900 |
| October 06, 2025 | 1,540 | 1,536 | 1,536 | 1,550 | 1,516 | 18,200 |
| October 03, 2025 | 1,494 | 1,510 | 1,510 | 1,510 | 1,460 | 14,600 |
| October 02, 2025 | 1,540 | 1,495 | 1,495 | 1,546 | 1,466 | 24,000 |
| October 01, 2025 | 1,575 | 1,520 | 1,520 | 1,594 | 1,516 | 50,200 |
| September 30, 2025 | 1,544 | 1,535 | 1,535 | 1,577 | 1,517 | 26,800 |
| September 29, 2025 | 1,596 | 1,526 | 1,526 | 1,597 | 1,526 | 21,300 |
| September 26, 2025 | 1,577 | 1,599 | 1,599 | 1,618 | 1,573 | 12,300 |
| September 25, 2025 | 1,610 | 1,577 | 1,577 | 1,612 | 1,565 | 34,500 |
| September 24, 2025 | 1,560 | 1,608 | 1,608 | 1,666 | 1,559 | 62,800 |
| September 22, 2025 | 1,535 | 1,559 | 1,559 | 1,569 | 1,532 | 20,700 |
| September 19, 2025 | 1,513 | 1,528 | 1,528 | 1,528 | 1,479 | 17,200 |
| September 18, 2025 | 1,495 | 1,515 | 1,515 | 1,528 | 1,491 | 18,100 |
| September 17, 2025 | 1,492 | 1,485 | 1,485 | 1,520 | 1,480 | 19,700 |
| September 16, 2025 | 1,440 | 1,497 | 1,497 | 1,511 | 1,440 | 24,600 |
| September 12, 2025 | 1,442 | 1,431 | 1,431 | 1,449 | 1,420 | 18,500 |
| September 11, 2025 | 1,442 | 1,431 | 1,431 | 1,449 | 1,420 | 18,500 |
| September 10, 2025 | 1,424 | 1,437 | 1,437 | 1,437 | 1,419 | 6,800 |
| September 09, 2025 | 1,415 | 1,411 | 1,411 | 1,428 | 1,411 | 11,800 |
| September 08, 2025 | 1,429 | 1,412 | 1,412 | 1,429 | 1,411 | 7,800 |
| September 05, 2025 | 1,425 | 1,411 | 1,411 | 1,425 | 1,410 | 3,700 |
| September 04, 2025 | 1,422 | 1,418 | 1,418 | 1,422 | 1,412 | 4,400 |
| September 03, 2025 | 1,482 | 1,421 | 1,421 | 1,482 | 1,415 | 10,200 |
| September 02, 2025 | 1,405 | 1,458 | 1,458 | 1,480 | 1,405 | 19,700 |
| September 01, 2025 | 1,390 | 1,405 | 1,405 | 1,418 | 1,390 | 9,000 |
| August 29, 2025 | 1,405 | 1,397 | 1,397 | 1,408 | 1,394 | 3,400 |
| August 28, 2025 | 1,387 | 1,403 | 1,403 | 1,411 | 1,385 | 6,700 |
| August 27, 2025 | 1,388 | 1,398 | 1,398 | 1,407 | 1,387 | 4,400 |
| August 26, 2025 | 1,397 | 1,394 | 1,394 | 1,410 | 1,394 | 5,600 |
| August 25, 2025 | 1,400 | 1,400 | 1,400 | 1,406 | 1,399 | 3,700 |
| August 22, 2025 | 1,405 | 1,399 | 1,399 | 1,405 | 1,388 | 6,500 |
| August 21, 2025 | 1,395 | 1,403 | 1,403 | 1,408 | 1,394 | 8,200 |
| August 20, 2025 | 1,381 | 1,393 | 1,393 | 1,395 | 1,381 | 6,400 |
| August 19, 2025 | 1,353 | 1,388 | 1,388 | 1,395 | 1,353 | 16,700 |
| August 18, 2025 | 1,349 | 1,352 | 1,352 | 1,363 | 1,349 | 4,500 |
| August 15, 2025 | 1,350 | 1,347 | 1,347 | 1,368 | 1,343 | 6,500 |
| August 14, 2025 | 1,336 | 1,345 | 1,345 | 1,360 | 1,335 | 7,300 |
| August 13, 2025 | 1,371 | 1,342 | 1,342 | 1,372 | 1,342 | 13,200 |
| August 12, 2025 | 1,387 | 1,371 | 1,371 | 1,399 | 1,363 | 13,300 |
| August 08, 2025 | 1,418 | 1,383 | 1,383 | 1,429 | 1,375 | 20,800 |
| August 07, 2025 | 1,418 | 1,418 | 1,418 | 1,432 | 1,418 | 5,900 |
| August 06, 2025 | 1,408 | 1,420 | 1,420 | 1,430 | 1,408 | 9,900 |
| August 05, 2025 | 1,391 | 1,407 | 1,407 | 1,410 | 1,391 | 10,800 |
| August 04, 2025 | 1,389 | 1,391 | 1,391 | 1,400 | 1,363 | 8,700 |
| August 01, 2025 | 1,373 | 1,390 | 1,390 | 1,390 | 1,361 | 7,500 |
| July 31, 2025 | 1,385 | 1,381 | 1,381 | 1,391 | 1,372 | 4,900 |
| July 30, 2025 | 1,386 | 1,385 | 1,385 | 1,390 | 1,376 | 6,800 |
| July 29, 2025 | 1,390 | 1,377 | 1,377 | 1,390 | 1,376 | 10,900 |
| July 28, 2025 | 1,392 | 1,388 | 1,388 | 1,392 | 1,373 | 9,300 |
| July 25, 2025 | 1,372 | 1,378 | 1,378 | 1,385 | 1,371 | 9,000 |
| July 24, 2025 | 1,363 | 1,374 | 1,374 | 1,395 | 1,363 | 12,500 |
| July 23, 2025 | 1,355 | 1,363 | 1,363 | 1,367 | 1,355 | 5,900 |
| July 22, 2025 | 1,360 | 1,355 | 1,355 | 1,370 | 1,343 | 7,000 |