1,509.00
+10(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,503 | 1,509 | 1,509 | 1,520 | 1,492 | 106,400 |
| October 16, 2025 | 1,471 | 1,499 | 1,499 | 1,509 | 1,469 | 116,900 |
| October 15, 2025 | 1,475 | 1,471 | 1,471 | 1,490 | 1,463 | 47,800 |
| October 14, 2025 | 1,446 | 1,463 | 1,463 | 1,464 | 1,424 | 93,900 |
| October 10, 2025 | 1,440 | 1,449 | 1,449 | 1,470 | 1,434 | 166,500 |
| October 09, 2025 | 1,475 | 1,467 | 1,467 | 1,487 | 1,456 | 112,600 |
| October 08, 2025 | 1,482 | 1,469 | 1,469 | 1,490 | 1,462 | 86,800 |
| October 07, 2025 | 1,484 | 1,485 | 1,485 | 1,491 | 1,479 | 26,300 |
| October 06, 2025 | 1,480 | 1,484 | 1,484 | 1,488 | 1,476 | 39,600 |
| October 03, 2025 | 1,455 | 1,460 | 1,460 | 1,471 | 1,453 | 33,900 |
| October 02, 2025 | 1,466 | 1,453 | 1,453 | 1,468 | 1,445 | 74,700 |
| October 01, 2025 | 1,503 | 1,463 | 1,463 | 1,503 | 1,460 | 117,100 |
| September 30, 2025 | 1,505 | 1,504 | 1,504 | 1,512 | 1,502 | 27,400 |
| September 29, 2025 | 1,522 | 1,506 | 1,506 | 1,525 | 1,501 | 35,900 |
| September 26, 2025 | 1,506 | 1,519 | 1,519 | 1,519 | 1,506 | 23,500 |
| September 25, 2025 | 1,520 | 1,506 | 1,506 | 1,520 | 1,500 | 37,300 |
| September 24, 2025 | 1,519 | 1,517 | 1,517 | 1,522 | 1,506 | 33,700 |
| September 22, 2025 | 1,513 | 1,514 | 1,514 | 1,523 | 1,505 | 32,700 |
| September 19, 2025 | 1,513 | 1,503 | 1,503 | 1,515 | 1,491 | 41,000 |
| September 18, 2025 | 1,507 | 1,501 | 1,501 | 1,508 | 1,497 | 16,900 |
| September 17, 2025 | 1,519 | 1,504 | 1,504 | 1,519 | 1,494 | 19,300 |
| September 16, 2025 | 1,509 | 1,521 | 1,521 | 1,521 | 1,505 | 21,100 |
| September 12, 2025 | 1,528 | 1,509 | 1,509 | 1,528 | 1,503 | 26,200 |
| September 11, 2025 | 1,520 | 1,525 | 1,525 | 1,525 | 1,513 | 26,200 |
| September 10, 2025 | 1,514 | 1,517 | 1,517 | 1,518 | 1,505 | 10,000 |
| September 09, 2025 | 1,500 | 1,508 | 1,508 | 1,525 | 1,500 | 40,700 |
| September 08, 2025 | 1,494 | 1,500 | 1,500 | 1,506 | 1,494 | 21,500 |
| September 05, 2025 | 1,498 | 1,493 | 1,493 | 1,500 | 1,486 | 20,400 |
| September 04, 2025 | 1,485 | 1,493 | 1,493 | 1,493 | 1,477 | 17,000 |
| September 03, 2025 | 1,481 | 1,480 | 1,480 | 1,492 | 1,478 | 23,900 |
| September 02, 2025 | 1,475 | 1,474 | 1,474 | 1,490 | 1,474 | 19,800 |
| September 01, 2025 | 1,471 | 1,472 | 1,472 | 1,485 | 1,471 | 18,200 |
| August 29, 2025 | 1,482 | 1,472 | 1,472 | 1,485 | 1,471 | 29,000 |
| August 28, 2025 | 1,488 | 1,485 | 1,485 | 1,494 | 1,479 | 19,400 |
| August 27, 2025 | 1,491 | 1,490 | 1,490 | 1,497 | 1,486 | 25,600 |
| August 26, 2025 | 1,509 | 1,491 | 1,491 | 1,509 | 1,489 | 28,700 |
| August 25, 2025 | 1,518 | 1,510 | 1,510 | 1,518 | 1,508 | 25,300 |
| August 22, 2025 | 1,522 | 1,515 | 1,515 | 1,522 | 1,501 | 40,500 |
| August 21, 2025 | 1,528 | 1,510 | 1,510 | 1,528 | 1,504 | 20,100 |
| August 20, 2025 | 1,520 | 1,520 | 1,520 | 1,529 | 1,513 | 32,300 |
| August 19, 2025 | 1,502 | 1,522 | 1,522 | 1,526 | 1,501 | 48,000 |
| August 18, 2025 | 1,485 | 1,500 | 1,500 | 1,500 | 1,478 | 41,100 |
| August 15, 2025 | 1,483 | 1,472 | 1,472 | 1,483 | 1,463 | 37,200 |
| August 14, 2025 | 1,488 | 1,481 | 1,481 | 1,490 | 1,481 | 37,600 |
| August 13, 2025 | 1,500 | 1,497 | 1,497 | 1,502 | 1,490 | 29,800 |
| August 12, 2025 | 1,494 | 1,491 | 1,491 | 1,500 | 1,488 | 29,500 |
| August 08, 2025 | 1,497 | 1,499 | 1,499 | 1,502 | 1,491 | 22,700 |
| August 07, 2025 | 1,505 | 1,492 | 1,492 | 1,507 | 1,491 | 29,200 |
| August 06, 2025 | 1,481 | 1,497 | 1,497 | 1,498 | 1,481 | 23,600 |
| August 05, 2025 | 1,499 | 1,486 | 1,486 | 1,499 | 1,486 | 24,000 |
| August 04, 2025 | 1,496 | 1,492 | 1,492 | 1,501 | 1,480 | 72,400 |
| August 01, 2025 | 1,506 | 1,533 | 1,533 | 1,549 | 1,500 | 51,900 |
| July 31, 2025 | 1,499 | 1,500 | 1,500 | 1,505 | 1,496 | 31,300 |
| July 30, 2025 | 1,492 | 1,497 | 1,497 | 1,505 | 1,485 | 33,200 |
| July 29, 2025 | 1,500 | 1,492 | 1,492 | 1,502 | 1,486 | 22,000 |
| July 28, 2025 | 1,518 | 1,506 | 1,506 | 1,522 | 1,503 | 23,300 |
| July 25, 2025 | 1,500 | 1,513 | 1,513 | 1,518 | 1,500 | 20,600 |
| July 24, 2025 | 1,501 | 1,499 | 1,499 | 1,510 | 1,493 | 35,200 |
| July 23, 2025 | 1,487 | 1,500 | 1,500 | 1,513 | 1,487 | 44,500 |
| July 22, 2025 | 1,500 | 1,486 | 1,486 | 1,501 | 1,484 | 61,100 |