1,599.00
-32(-1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,615 | 1,599 | 1,599 | 1,622 | 1,588.5 | 4.22M |
| October 16, 2025 | 1,647 | 1,631 | 1,631 | 1,647.5 | 1,616 | 2.98M |
| October 15, 2025 | 1,651.5 | 1,644.5 | 1,644.5 | 1,657.5 | 1,636 | 2.36M |
| October 14, 2025 | 1,630 | 1,640.5 | 1,640.5 | 1,666 | 1,626 | 2.68M |
| October 10, 2025 | 1,667.5 | 1,660 | 1,660 | 1,673 | 1,653.5 | 2.79M |
| October 09, 2025 | 1,645 | 1,664.5 | 1,664.5 | 1,664.5 | 1,624 | 4.07M |
| October 08, 2025 | 1,668 | 1,660 | 1,660 | 1,683 | 1,654 | 2.61M |
| October 07, 2025 | 1,685 | 1,680 | 1,680 | 1,686.5 | 1,630 | 4.34M |
| October 06, 2025 | 1,685.5 | 1,699.5 | 1,699.5 | 1,699.5 | 1,665 | 3.5M |
| October 03, 2025 | 1,670 | 1,675.5 | 1,675.5 | 1,701.5 | 1,670 | 1.92M |
| October 02, 2025 | 1,730 | 1,670 | 1,670 | 1,737 | 1,670 | 2.92M |
| October 01, 2025 | 1,757 | 1,729.5 | 1,729.5 | 1,770.5 | 1,716.5 | 2.97M |
| September 30, 2025 | 1,763 | 1,776 | 1,776 | 1,787 | 1,757 | 2.66M |
| September 29, 2025 | 1,757.5 | 1,749.5 | 1,749.5 | 1,766.5 | 1,742.5 | 2.47M |
| September 26, 2025 | 1,736 | 1,756.5 | 1,739.5 | 1,778 | 1,735 | 3.97M |
| September 25, 2025 | 1,759 | 1,753 | 1,736.03 | 1,769 | 1,741 | 2.96M |
| September 24, 2025 | 1,735.5 | 1,745.5 | 1,728.61 | 1,753.5 | 1,730.5 | 2.59M |
| September 22, 2025 | 1,776 | 1,749 | 1,732.07 | 1,778 | 1,748 | 2.41M |
| September 19, 2025 | 1,780 | 1,755.5 | 1,738.51 | 1,781 | 1,743.5 | 3.5M |
| September 18, 2025 | 1,782 | 1,755.5 | 1,738.51 | 1,789 | 1,751.5 | 4.27M |
| September 17, 2025 | 1,793 | 1,800 | 1,782.58 | 1,817.5 | 1,782.5 | 4.27M |
| September 16, 2025 | 1,828 | 1,810 | 1,792.48 | 1,828.5 | 1,797 | 2.52M |
| September 12, 2025 | 1,833 | 1,811 | 1,811 | 1,838 | 1,772.5 | 3.5M |
| September 11, 2025 | 1,805.5 | 1,793.5 | 1,793.5 | 1,808 | 1,781 | 2.89M |
| September 10, 2025 | 1,776.5 | 1,791.5 | 1,791.5 | 1,792 | 1,772.5 | 2.3M |
| September 09, 2025 | 1,782.5 | 1,791.5 | 1,791.5 | 1,822 | 1,768 | 4.24M |
| September 08, 2025 | 1,764 | 1,769 | 1,769 | 1,783.5 | 1,752.5 | 2.68M |
| September 05, 2025 | 1,748.5 | 1,763 | 1,763 | 1,768 | 1,739.5 | 2.67M |
| September 04, 2025 | 1,730 | 1,750 | 1,750 | 1,750 | 1,712.5 | 2.67M |
| September 03, 2025 | 1,778.5 | 1,726 | 1,726 | 1,778.5 | 1,720 | 3.72M |
| September 02, 2025 | 1,807.5 | 1,775.5 | 1,775.5 | 1,814 | 1,772 | 2.5M |
| September 01, 2025 | 1,766.5 | 1,792.5 | 1,792.5 | 1,799.5 | 1,758 | 2.98M |
| August 29, 2025 | 1,770 | 1,795 | 1,795 | 1,803 | 1,754.5 | 3.81M |
| August 28, 2025 | 1,761 | 1,770 | 1,770 | 1,773.5 | 1,744.5 | 5.11M |
| August 27, 2025 | 1,763 | 1,765.5 | 1,765.5 | 1,782 | 1,754 | 2.28M |
| August 26, 2025 | 1,771 | 1,762.5 | 1,762.5 | 1,796 | 1,758 | 3.14M |
| August 25, 2025 | 1,818.5 | 1,774 | 1,774 | 1,822 | 1,757.5 | 3.3M |
| August 22, 2025 | 1,808.5 | 1,777.5 | 1,777.5 | 1,808.5 | 1,757.5 | 3.66M |
| August 21, 2025 | 1,801 | 1,802.5 | 1,802.5 | 1,827 | 1,785.5 | 3.53M |
| August 20, 2025 | 1,840 | 1,827.5 | 1,827.5 | 1,840 | 1,802 | 4.1M |
| August 19, 2025 | 1,900 | 1,826.5 | 1,826.5 | 1,933 | 1,822.5 | 8.94M |
| August 18, 2025 | 1,715 | 1,826 | 1,822.5 | 1,826 | 1,710.5 | 8.81M |
| August 15, 2025 | 1,715 | 1,696 | 1,696 | 1,724 | 1,683 | 4.9M |
| August 14, 2025 | 1,744 | 1,728.5 | 1,728.5 | 1,744 | 1,705 | 3.6M |
| August 13, 2025 | 1,764.5 | 1,735 | 1,735 | 1,765 | 1,723.5 | 5.3M |
| August 12, 2025 | 1,750 | 1,748.5 | 1,748.5 | 1,772.5 | 1,687.5 | 16.45M |
| August 08, 2025 | 1,575.5 | 1,598 | 1,598 | 1,598 | 1,567 | 5.94M |
| August 07, 2025 | 1,544.5 | 1,581.5 | 1,581.5 | 1,588 | 1,543 | 3.61M |
| August 06, 2025 | 1,552 | 1,544.5 | 1,544.5 | 1,554 | 1,525.5 | 2.91M |
| August 05, 2025 | 1,575 | 1,550 | 1,550 | 1,582 | 1,530 | 4.63M |
| August 04, 2025 | 1,529 | 1,572.5 | 1,572.5 | 1,577.5 | 1,527 | 2.41M |
| August 01, 2025 | 1,545 | 1,564 | 1,564 | 1,569 | 1,537 | 2.44M |
| July 31, 2025 | 1,537 | 1,532 | 1,532 | 1,541 | 1,526 | 2M |
| July 30, 2025 | 1,542 | 1,530 | 1,530 | 1,544 | 1,517 | 1.9M |
| July 29, 2025 | 1,522 | 1,541 | 1,541 | 1,542.5 | 1,501.5 | 3.03M |
| July 28, 2025 | 1,560 | 1,523.5 | 1,523.5 | 1,563 | 1,520 | 4.52M |
| July 25, 2025 | 1,595 | 1,573 | 1,573 | 1,595 | 1,558.5 | 3.26M |
| July 24, 2025 | 1,586 | 1,594 | 1,594 | 1,602 | 1,568.5 | 3.66M |
| July 23, 2025 | 1,562.5 | 1,586 | 1,586 | 1,604 | 1,545.5 | 4.42M |
| July 22, 2025 | 1,553 | 1,562.5 | 1,562.5 | 1,612 | 1,547.5 | 5.12M |