1,618.00
+17(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,604 | 1,618 | 1,618 | 1,618 | 1,598 | 103,600 |
| October 16, 2025 | 1,600 | 1,601 | 1,601 | 1,606 | 1,591 | 74,700 |
| October 15, 2025 | 1,580 | 1,591 | 1,591 | 1,591 | 1,574 | 89,400 |
| October 14, 2025 | 1,560 | 1,561 | 1,561 | 1,579 | 1,551 | 145,600 |
| October 10, 2025 | 1,618 | 1,575 | 1,575 | 1,630 | 1,568 | 163,200 |
| October 09, 2025 | 1,626 | 1,635 | 1,635 | 1,638 | 1,621 | 114,900 |
| October 08, 2025 | 1,625 | 1,623 | 1,623 | 1,639 | 1,620 | 131,900 |
| October 07, 2025 | 1,604 | 1,631 | 1,631 | 1,636 | 1,604 | 133,700 |
| October 06, 2025 | 1,616 | 1,603 | 1,603 | 1,619 | 1,599 | 155,100 |
| October 03, 2025 | 1,582 | 1,577 | 1,577 | 1,588 | 1,571 | 117,900 |
| October 02, 2025 | 1,555 | 1,578 | 1,578 | 1,584 | 1,549 | 247,600 |
| October 01, 2025 | 1,610 | 1,557 | 1,557 | 1,610 | 1,556 | 270,300 |
| September 30, 2025 | 1,647 | 1,618 | 1,618 | 1,655 | 1,617 | 191,500 |
| September 29, 2025 | 1,643 | 1,650 | 1,650 | 1,657 | 1,633 | 376,600 |
| September 26, 2025 | 1,658 | 1,669 | 1,669 | 1,679 | 1,654 | 468,900 |
| September 25, 2025 | 1,661 | 1,663 | 1,663 | 1,670 | 1,654 | 217,700 |
| September 24, 2025 | 1,665 | 1,659 | 1,659 | 1,665 | 1,650 | 206,300 |
| September 22, 2025 | 1,651 | 1,656 | 1,656 | 1,664 | 1,646 | 167,600 |
| September 19, 2025 | 1,660 | 1,646 | 1,646 | 1,663 | 1,637 | 271,700 |
| September 18, 2025 | 1,650 | 1,656 | 1,656 | 1,656 | 1,644 | 160,700 |
| September 17, 2025 | 1,658 | 1,650 | 1,650 | 1,658 | 1,644 | 160,700 |
| September 16, 2025 | 1,650 | 1,660 | 1,660 | 1,662 | 1,649 | 171,100 |
| September 12, 2025 | 1,651 | 1,643 | 1,643 | 1,653 | 1,640 | 244,200 |
| September 11, 2025 | 1,655 | 1,650 | 1,650 | 1,659 | 1,645 | 244,200 |
| September 10, 2025 | 1,650 | 1,655 | 1,655 | 1,660 | 1,646 | 166,200 |
| September 09, 2025 | 1,677 | 1,651 | 1,651 | 1,682 | 1,649 | 270,200 |
| September 08, 2025 | 1,675 | 1,676 | 1,676 | 1,679 | 1,664 | 134,200 |
| September 05, 2025 | 1,658 | 1,670 | 1,670 | 1,670 | 1,651 | 163,100 |
| September 04, 2025 | 1,648 | 1,650 | 1,650 | 1,652 | 1,641 | 187,600 |
| September 03, 2025 | 1,629 | 1,653 | 1,653 | 1,669 | 1,629 | 359,500 |
| September 02, 2025 | 1,611 | 1,624 | 1,624 | 1,626 | 1,610 | 207,000 |
| September 01, 2025 | 1,614 | 1,610 | 1,610 | 1,616 | 1,598 | 246,500 |
| August 29, 2025 | 1,620 | 1,613 | 1,613 | 1,624 | 1,610 | 209,100 |
| August 28, 2025 | 1,613 | 1,609 | 1,609 | 1,615 | 1,603 | 129,900 |
| August 27, 2025 | 1,606 | 1,610 | 1,610 | 1,612 | 1,601 | 149,100 |
| August 26, 2025 | 1,616 | 1,605 | 1,605 | 1,619 | 1,600 | 213,700 |
| August 25, 2025 | 1,607 | 1,608 | 1,608 | 1,619 | 1,606 | 210,300 |
| August 22, 2025 | 1,576 | 1,603 | 1,603 | 1,603 | 1,570 | 256,800 |
| August 21, 2025 | 1,569 | 1,572 | 1,572 | 1,578 | 1,557 | 225,900 |
| August 20, 2025 | 1,580 | 1,569 | 1,569 | 1,581 | 1,568 | 175,400 |
| August 19, 2025 | 1,555 | 1,581 | 1,581 | 1,585 | 1,555 | 269,800 |
| August 18, 2025 | 1,554 | 1,557 | 1,557 | 1,558 | 1,546 | 131,400 |
| August 15, 2025 | 1,540 | 1,554 | 1,554 | 1,555 | 1,532 | 218,300 |
| August 14, 2025 | 1,526 | 1,533 | 1,533 | 1,538 | 1,526 | 157,100 |
| August 13, 2025 | 1,521 | 1,531 | 1,531 | 1,535 | 1,520 | 254,700 |
| August 12, 2025 | 1,527 | 1,517 | 1,517 | 1,529 | 1,513 | 331,000 |
| August 08, 2025 | 1,527 | 1,520 | 1,520 | 1,539 | 1,506 | 656,800 |
| August 07, 2025 | 1,580 | 1,577 | 1,577 | 1,586 | 1,572 | 214,700 |
| August 06, 2025 | 1,574 | 1,584 | 1,584 | 1,595 | 1,574 | 267,700 |
| August 05, 2025 | 1,562 | 1,564 | 1,564 | 1,572 | 1,551 | 167,400 |
| August 04, 2025 | 1,550 | 1,558 | 1,558 | 1,561 | 1,545 | 155,300 |
| August 01, 2025 | 1,550 | 1,568 | 1,568 | 1,570 | 1,548 | 201,700 |
| July 31, 2025 | 1,530 | 1,550 | 1,550 | 1,553 | 1,530 | 197,100 |
| July 30, 2025 | 1,518 | 1,530 | 1,530 | 1,530 | 1,516 | 154,700 |
| July 29, 2025 | 1,515 | 1,519 | 1,519 | 1,520 | 1,509 | 107,300 |
| July 28, 2025 | 1,510 | 1,518 | 1,518 | 1,522 | 1,507 | 158,100 |
| July 25, 2025 | 1,510 | 1,509 | 1,509 | 1,513 | 1,500 | 136,500 |
| July 24, 2025 | 1,510 | 1,509 | 1,509 | 1,516 | 1,498 | 320,100 |
| July 23, 2025 | 1,503 | 1,508 | 1,508 | 1,509 | 1,497 | 292,500 |
| July 22, 2025 | 1,490 | 1,490 | 1,490 | 1,502 | 1,489 | 116,500 |