1,447.00
+16(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,432 | 1,447 | 1,447 | 1,447 | 1,420 | 19,200 |
| October 16, 2025 | 1,452 | 1,431 | 1,431 | 1,463 | 1,431 | 36,400 |
| October 15, 2025 | 1,430 | 1,452 | 1,452 | 1,458 | 1,429 | 21,800 |
| October 14, 2025 | 1,425 | 1,422 | 1,422 | 1,447 | 1,405 | 34,000 |
| October 10, 2025 | 1,500 | 1,449 | 1,449 | 1,500 | 1,449 | 30,900 |
| October 09, 2025 | 1,490 | 1,501 | 1,501 | 1,501 | 1,469 | 36,900 |
| October 08, 2025 | 1,482 | 1,490 | 1,490 | 1,513 | 1,477 | 25,800 |
| October 07, 2025 | 1,480 | 1,481 | 1,481 | 1,486 | 1,468 | 33,200 |
| October 06, 2025 | 1,484 | 1,478 | 1,478 | 1,487 | 1,453 | 57,700 |
| October 03, 2025 | 1,422 | 1,441 | 1,441 | 1,444 | 1,413 | 48,400 |
| October 02, 2025 | 1,488 | 1,435 | 1,435 | 1,494 | 1,413 | 53,500 |
| October 01, 2025 | 1,547 | 1,488 | 1,488 | 1,547 | 1,488 | 50,400 |
| September 30, 2025 | 1,549 | 1,542 | 1,542 | 1,569 | 1,527 | 44,400 |
| September 29, 2025 | 1,517 | 1,530 | 1,530 | 1,549 | 1,516 | 70,300 |
| September 26, 2025 | 1,494 | 1,503 | 1,503 | 1,531 | 1,493 | 115,500 |
| September 25, 2025 | 1,531 | 1,504 | 1,504 | 1,532 | 1,498 | 65,500 |
| September 24, 2025 | 1,530 | 1,515 | 1,515 | 1,538 | 1,508 | 46,000 |
| September 22, 2025 | 1,551 | 1,545 | 1,545 | 1,559 | 1,537 | 39,500 |
| September 19, 2025 | 1,562 | 1,554 | 1,554 | 1,573 | 1,539 | 68,000 |
| September 18, 2025 | 1,526 | 1,522 | 1,522 | 1,531 | 1,500 | 40,200 |
| September 17, 2025 | 1,525 | 1,525 | 1,525 | 1,529 | 1,515 | 40,200 |
| September 16, 2025 | 1,503 | 1,512 | 1,512 | 1,532 | 1,503 | 53,000 |
| September 12, 2025 | 1,526 | 1,495 | 1,495 | 1,526 | 1,491 | 122,000 |
| September 11, 2025 | 1,492 | 1,525 | 1,525 | 1,537 | 1,492 | 122,000 |
| September 10, 2025 | 1,600 | 1,490 | 1,490 | 1,613 | 1,476 | 263,200 |
| September 09, 2025 | 1,666 | 1,640 | 1,640 | 1,698 | 1,581 | 122,900 |
| September 08, 2025 | 1,738 | 1,690 | 1,690 | 1,738 | 1,688 | 104,300 |
| September 05, 2025 | 1,736 | 1,725 | 1,725 | 1,739 | 1,702 | 138,500 |
| September 04, 2025 | 1,781 | 1,696 | 1,696 | 1,820 | 1,675 | 258,300 |
| September 03, 2025 | 1,695 | 1,741 | 1,741 | 1,907 | 1,674 | 320,900 |
| September 02, 2025 | 1,655 | 1,692 | 1,692 | 1,703 | 1,655 | 72,400 |
| September 01, 2025 | 1,688 | 1,660 | 1,660 | 1,708 | 1,625 | 102,100 |
| August 29, 2025 | 1,602 | 1,648 | 1,648 | 1,662 | 1,602 | 134,200 |
| August 28, 2025 | 1,575 | 1,594 | 1,594 | 1,600 | 1,534 | 64,400 |
| August 27, 2025 | 1,550 | 1,567.5 | 1,567.5 | 1,590 | 1,532.5 | 114,400 |
| August 26, 2025 | 1,522.5 | 1,537.5 | 1,537.5 | 1,545 | 1,502.5 | 92,000 |
| August 25, 2025 | 1,532.5 | 1,510 | 1,510 | 1,535 | 1,510 | 76,000 |
| August 22, 2025 | 1,542.5 | 1,515 | 1,515 | 1,542.5 | 1,507.5 | 58,400 |
| August 21, 2025 | 1,542.5 | 1,527.5 | 1,527.5 | 1,542.5 | 1,510 | 184,000 |
| August 20, 2025 | 1,525 | 1,532.5 | 1,532.5 | 1,557.5 | 1,517.5 | 144,400 |
| August 19, 2025 | 1,510 | 1,510 | 1,510 | 1,542.5 | 1,507.5 | 124,000 |
| August 18, 2025 | 1,502.5 | 1,505 | 1,505 | 1,515 | 1,495 | 121,200 |
| August 15, 2025 | 1,505 | 1,495 | 1,495 | 1,505 | 1,495 | 65,200 |
| August 14, 2025 | 1,498 | 1,495.5 | 1,495.5 | 1,510 | 1,487 | 84,800 |
| August 13, 2025 | 1,461 | 1,490.5 | 1,490.5 | 1,497.5 | 1,457.5 | 132,000 |
| August 12, 2025 | 1,500 | 1,465 | 1,465 | 1,535 | 1,465 | 395,200 |
| August 08, 2025 | 1,532.5 | 1,510 | 1,510 | 1,552.5 | 1,507.5 | 144,400 |
| August 07, 2025 | 1,545 | 1,525 | 1,525 | 1,557.5 | 1,510 | 172,800 |
| August 06, 2025 | 1,487 | 1,540 | 1,540 | 1,540 | 1,487 | 183,600 |
| August 05, 2025 | 1,487.5 | 1,479.5 | 1,479.5 | 1,499 | 1,462.5 | 248,000 |
| August 04, 2025 | 1,436 | 1,441.5 | 1,441.5 | 1,447 | 1,410 | 122,800 |
| August 01, 2025 | 1,400 | 1,434.5 | 1,434.5 | 1,444.5 | 1,400 | 156,800 |
| July 31, 2025 | 1,376.5 | 1,398 | 1,398 | 1,406 | 1,366 | 131,600 |
| July 30, 2025 | 1,348.5 | 1,355 | 1,355 | 1,393 | 1,338 | 227,600 |
| July 29, 2025 | 1,377.5 | 1,340 | 1,340 | 1,386 | 1,317.5 | 398,000 |
| July 28, 2025 | 1,344 | 1,312 | 1,312 | 1,355 | 1,310.5 | 77,000 |
| July 25, 2025 | 1,333.5 | 1,344 | 1,344 | 1,368 | 1,328.5 | 53,200 |
| July 24, 2025 | 1,300 | 1,310 | 1,310 | 1,317.5 | 1,292.5 | 65,800 |
| July 23, 2025 | 1,300 | 1,293.5 | 1,293.5 | 1,300 | 1,288.5 | 56,200 |
| July 22, 2025 | 1,280 | 1,288 | 1,288 | 1,297.5 | 1,266 | 125,400 |