1,585.00
+15(+0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,585 | 1,585 | 1,585 | 1,590 | 1,581 | 21,400 |
| October 17, 2025 | 1,561 | 1,570 | 1,570 | 1,574 | 1,560 | 19,800 |
| October 16, 2025 | 1,576 | 1,556 | 1,556 | 1,578 | 1,556 | 22,400 |
| October 15, 2025 | 1,560 | 1,576 | 1,576 | 1,584 | 1,560 | 21,900 |
| October 14, 2025 | 1,560 | 1,563 | 1,563 | 1,575 | 1,552 | 39,500 |
| October 10, 2025 | 1,541 | 1,564 | 1,564 | 1,567 | 1,537 | 51,000 |
| October 09, 2025 | 1,553 | 1,545 | 1,545 | 1,557 | 1,545 | 32,100 |
| October 08, 2025 | 1,590 | 1,560 | 1,560 | 1,594 | 1,560 | 41,900 |
| October 07, 2025 | 1,576 | 1,584 | 1,584 | 1,593 | 1,576 | 22,600 |
| October 06, 2025 | 1,580 | 1,586 | 1,586 | 1,587 | 1,569 | 36,900 |
| October 03, 2025 | 1,550 | 1,567 | 1,567 | 1,571 | 1,550 | 27,500 |
| October 02, 2025 | 1,568 | 1,552 | 1,552 | 1,570 | 1,552 | 29,300 |
| October 01, 2025 | 1,591 | 1,568 | 1,568 | 1,596 | 1,568 | 35,300 |
| September 30, 2025 | 1,595 | 1,581 | 1,581 | 1,596 | 1,572 | 33,600 |
| September 29, 2025 | 1,598 | 1,583 | 1,583 | 1,600 | 1,583 | 64,900 |
| September 26, 2025 | 1,628 | 1,630 | 1,630 | 1,633 | 1,621 | 160,100 |
| September 25, 2025 | 1,610 | 1,624 | 1,624 | 1,630 | 1,610 | 87,300 |
| September 24, 2025 | 1,619 | 1,621 | 1,621 | 1,628 | 1,614 | 51,600 |
| September 22, 2025 | 1,622 | 1,622 | 1,622 | 1,628 | 1,614 | 41,400 |
| September 19, 2025 | 1,600 | 1,602 | 1,602 | 1,605 | 1,596 | 46,800 |
| September 18, 2025 | 1,589 | 1,598 | 1,598 | 1,598 | 1,588 | 21,300 |
| September 17, 2025 | 1,589 | 1,598 | 1,598 | 1,598 | 1,588 | 22,800 |
| September 16, 2025 | 1,590 | 1,589 | 1,589 | 1,593 | 1,580 | 26,100 |
| September 12, 2025 | 1,583 | 1,573 | 1,573 | 1,585 | 1,570 | 28,000 |
| September 11, 2025 | 1,580 | 1,576 | 1,576 | 1,584 | 1,569 | 25,300 |
| September 10, 2025 | 1,586 | 1,579 | 1,579 | 1,588 | 1,571 | 21,500 |
| September 09, 2025 | 1,581 | 1,586 | 1,586 | 1,586 | 1,579 | 21,900 |
| September 08, 2025 | 1,578 | 1,581 | 1,581 | 1,587 | 1,573 | 19,900 |
| September 05, 2025 | 1,582 | 1,577 | 1,577 | 1,591 | 1,577 | 30,100 |
| September 04, 2025 | 1,588 | 1,589 | 1,589 | 1,589 | 1,572 | 18,000 |
| September 03, 2025 | 1,592 | 1,587 | 1,587 | 1,593 | 1,581 | 25,900 |
| September 02, 2025 | 1,592 | 1,584 | 1,584 | 1,592 | 1,575 | 19,300 |
| September 01, 2025 | 1,580 | 1,580 | 1,580 | 1,593 | 1,572 | 25,700 |
| August 29, 2025 | 1,581 | 1,574 | 1,574 | 1,581 | 1,571 | 18,800 |
| August 28, 2025 | 1,580 | 1,572 | 1,572 | 1,585 | 1,567 | 26,200 |
| August 27, 2025 | 1,588 | 1,579 | 1,579 | 1,590 | 1,573 | 26,500 |
| August 26, 2025 | 1,595 | 1,580 | 1,580 | 1,598 | 1,577 | 24,900 |
| August 25, 2025 | 1,587 | 1,592 | 1,592 | 1,594 | 1,584 | 28,300 |
| August 22, 2025 | 1,611 | 1,585 | 1,585 | 1,617 | 1,535 | 123,300 |
| August 21, 2025 | 1,614 | 1,601 | 1,601 | 1,616 | 1,601 | 9,600 |
| August 20, 2025 | 1,605 | 1,614 | 1,614 | 1,624 | 1,605 | 23,100 |
| August 19, 2025 | 1,605 | 1,612 | 1,612 | 1,620 | 1,597 | 22,400 |
| August 18, 2025 | 1,599 | 1,601 | 1,602 | 1,608 | 1,594 | 21,900 |
| August 15, 2025 | 1,606 | 1,600 | 1,600 | 1,612 | 1,591 | 33,700 |
| August 14, 2025 | 1,607 | 1,617 | 1,617 | 1,619 | 1,603 | 27,100 |
| August 13, 2025 | 1,615 | 1,611 | 1,611 | 1,616 | 1,602 | 19,300 |
| August 12, 2025 | 1,613 | 1,618 | 1,618 | 1,620 | 1,597 | 31,800 |
| August 08, 2025 | 1,615 | 1,616 | 1,616 | 1,621 | 1,605 | 18,400 |
| August 07, 2025 | 1,614 | 1,613 | 1,613 | 1,620 | 1,607 | 19,400 |
| August 06, 2025 | 1,599 | 1,614 | 1,614 | 1,614 | 1,586 | 23,600 |
| August 05, 2025 | 1,631 | 1,615 | 1,615 | 1,632 | 1,615 | 25,600 |
| August 04, 2025 | 1,634 | 1,626 | 1,626 | 1,634 | 1,610 | 18,000 |
| August 01, 2025 | 1,623 | 1,635 | 1,635 | 1,637 | 1,621 | 32,000 |
| July 31, 2025 | 1,607 | 1,624 | 1,624 | 1,625 | 1,607 | 31,600 |
| July 30, 2025 | 1,596 | 1,604 | 1,604 | 1,608 | 1,596 | 17,800 |
| July 29, 2025 | 1,601 | 1,601 | 1,601 | 1,605 | 1,595 | 16,800 |
| July 28, 2025 | 1,603 | 1,602 | 1,602 | 1,609 | 1,596 | 14,000 |
| July 25, 2025 | 1,605 | 1,603 | 1,603 | 1,609 | 1,588 | 20,000 |
| July 24, 2025 | 1,600 | 1,605 | 1,605 | 1,613 | 1,590 | 29,100 |
| July 23, 2025 | 1,591 | 1,596 | 1,596 | 1,597 | 1,560 | 51,500 |