1,961.50
+2.5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,969 | 1,961.5 | 1,961.5 | 1,975 | 1,952 | 201,000 |
| October 02, 2025 | 1,941.5 | 1,959 | 1,959 | 1,966 | 1,933 | 295,800 |
| October 01, 2025 | 1,998 | 1,932 | 1,932 | 2,000 | 1,929 | 520,100 |
| September 30, 2025 | 1,998.5 | 2,004.5 | 2,004.5 | 2,025 | 1,998 | 349,800 |
| September 29, 2025 | 2,032 | 2,011.5 | 2,011.5 | 2,032.5 | 2,000 | 308,600 |
| September 26, 2025 | 2,020 | 2,059 | 2,032 | 2,075.5 | 2,011 | 508,800 |
| September 25, 2025 | 2,040 | 2,016 | 1,989.56 | 2,040 | 2,015.5 | 337,600 |
| September 24, 2025 | 2,007 | 2,044 | 2,017.2 | 2,050 | 2,001.5 | 238,800 |
| September 22, 2025 | 2,020 | 2,007 | 1,980.68 | 2,026.5 | 2,004 | 260,900 |
| September 19, 2025 | 2,045 | 2,031.5 | 2,004.86 | 2,068 | 2,031.5 | 562,500 |
| September 18, 2025 | 2,024.5 | 2,036 | 2,009.3 | 2,041.5 | 2,012.5 | 214,400 |
| September 17, 2025 | 2,040 | 2,023 | 1,996.47 | 2,043 | 2,007.5 | 214,400 |
| September 16, 2025 | 2,033 | 2,023 | 1,996.47 | 2,035 | 2,011.5 | 200,700 |
| September 12, 2025 | 2,048 | 2,034 | 2,007.33 | 2,048 | 2,017 | 319,400 |
| September 11, 2025 | 2,026 | 2,029 | 2,002.39 | 2,062 | 2,006 | 346,600 |
| September 10, 2025 | 2,007 | 2,023 | 2,023 | 2,065 | 1,978.5 | 571,900 |
| September 09, 2025 | 2,025 | 2,007 | 2,007 | 2,040 | 2,007 | 310,600 |
| September 08, 2025 | 2,000 | 2,033.5 | 2,033.5 | 2,041 | 1,993.5 | 350,100 |
| September 05, 2025 | 1,982 | 1,993.5 | 1,993.5 | 2,000 | 1,971 | 280,600 |
| September 04, 2025 | 1,960 | 1,969 | 1,969 | 1,973.5 | 1,939.5 | 306,100 |
| September 03, 2025 | 1,935 | 1,945 | 1,945 | 1,952.5 | 1,930.5 | 412,000 |
| September 02, 2025 | 1,911 | 1,926 | 1,926 | 1,939.5 | 1,905 | 234,200 |
| September 01, 2025 | 1,882 | 1,911 | 1,911 | 1,921 | 1,867 | 213,100 |
| August 29, 2025 | 1,881.5 | 1,874 | 1,874 | 1,890 | 1,871.5 | 239,000 |
| August 28, 2025 | 1,918.5 | 1,892 | 1,892 | 1,931 | 1,892 | 233,700 |
| August 27, 2025 | 1,916.5 | 1,907 | 1,907 | 1,917 | 1,877 | 359,200 |
| August 26, 2025 | 1,935.5 | 1,916.5 | 1,916.5 | 1,940 | 1,914.5 | 770,200 |
| August 25, 2025 | 1,914 | 1,939.5 | 1,939.5 | 1,948 | 1,911.5 | 415,200 |
| August 22, 2025 | 1,920 | 1,921 | 1,921 | 1,929 | 1,907.5 | 488,800 |
| August 21, 2025 | 1,930 | 1,929 | 1,929 | 1,935.5 | 1,906 | 448,800 |
| August 20, 2025 | 1,974.5 | 1,930.5 | 1,930.5 | 1,984 | 1,930.5 | 460,700 |
| August 19, 2025 | 1,953 | 1,971.5 | 1,971.5 | 1,986 | 1,943.5 | 487,600 |
| August 18, 2025 | 1,970 | 1,955 | 1,955 | 1,990 | 1,942.5 | 539,200 |
| August 15, 2025 | 1,970 | 1,963.5 | 1,963.5 | 1,976 | 1,961 | 849,800 |
| August 14, 2025 | 1,978 | 1,965.5 | 1,965.5 | 1,984.5 | 1,952 | 929,300 |
| August 13, 2025 | 2,028 | 1,997.5 | 1,997.5 | 2,028 | 1,941 | 949,500 |
| August 12, 2025 | 1,980 | 2,030 | 2,030 | 2,083.5 | 1,950 | 1.13M |
| August 08, 2025 | 1,970 | 1,971 | 1,971 | 1,978.5 | 1,956.5 | 476,600 |
| August 07, 2025 | 1,964 | 1,976.5 | 1,976.5 | 1,987 | 1,964 | 298,000 |
| August 06, 2025 | 1,960 | 1,989.5 | 1,989.5 | 1,989.5 | 1,958 | 265,600 |
| August 05, 2025 | 1,949 | 1,960 | 1,960 | 1,965.5 | 1,942 | 239,300 |
| August 04, 2025 | 1,940 | 1,942 | 1,942 | 1,952 | 1,906.5 | 271,300 |
| August 01, 2025 | 1,949.5 | 1,960.5 | 1,960.5 | 1,983.5 | 1,949.5 | 311,500 |
| July 31, 2025 | 1,955.5 | 1,949.5 | 1,949.5 | 1,965 | 1,942.5 | 234,200 |
| July 30, 2025 | 1,920 | 1,944.5 | 1,944.5 | 1,948 | 1,917 | 387,200 |
| July 29, 2025 | 1,917 | 1,947 | 1,947 | 1,961 | 1,917 | 314,000 |
| July 28, 2025 | 1,927 | 1,934.5 | 1,934.5 | 1,947 | 1,921 | 225,700 |
| July 25, 2025 | 1,949 | 1,942.5 | 1,942.5 | 1,950.5 | 1,923.5 | 372,600 |
| July 24, 2025 | 1,980 | 1,949 | 1,949 | 1,985 | 1,936.5 | 345,700 |
| July 23, 2025 | 1,940.5 | 1,953.5 | 1,953.5 | 1,976.5 | 1,936 | 560,900 |
| July 22, 2025 | 1,934.5 | 1,939.5 | 1,939.5 | 1,951 | 1,926.5 | 418,200 |
| July 18, 2025 | 1,979 | 1,938.5 | 1,938.5 | 1,987 | 1,929 | 311,800 |
| July 17, 2025 | 1,919 | 1,967 | 1,967 | 1,967 | 1,919 | 494,400 |
| July 16, 2025 | 1,915 | 1,919 | 1,919 | 1,924 | 1,906 | 319,600 |
| July 15, 2025 | 1,910 | 1,899.5 | 1,899.5 | 1,919 | 1,891 | 333,900 |
| July 14, 2025 | 1,845.5 | 1,889.5 | 1,889.5 | 1,910 | 1,845.5 | 412,400 |
| July 11, 2025 | 1,852 | 1,856 | 1,856 | 1,879 | 1,847 | 465,900 |
| July 10, 2025 | 1,838.5 | 1,843 | 1,843 | 1,847 | 1,828 | 376,700 |
| July 09, 2025 | 1,825.5 | 1,847 | 1,847 | 1,847 | 1,819 | 494,400 |
| July 08, 2025 | 1,782 | 1,810.5 | 1,810.5 | 1,814.5 | 1,775.5 | 644,400 |