601.70
-1.1(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 597.8 | 601.7 | 601.7 | 605.9 | 596 | 15.45M |
| October 16, 2025 | 608.3 | 602.8 | 602.8 | 612.3 | 599.7 | 17.9M |
| October 15, 2025 | 607 | 608.7 | 608.7 | 611.9 | 606 | 20.79M |
| October 14, 2025 | 595 | 602.1 | 602.1 | 609.9 | 592.6 | 24.04M |
| October 10, 2025 | 614 | 599.5 | 599.5 | 614.7 | 598 | 25.46M |
| October 09, 2025 | 610 | 623.6 | 623.6 | 623.6 | 607.6 | 19.89M |
| October 08, 2025 | 624.6 | 614 | 614 | 629.9 | 612 | 24.49M |
| October 07, 2025 | 620 | 624.2 | 624.2 | 631 | 619.8 | 24.47M |
| October 06, 2025 | 624.8 | 607.7 | 607.7 | 626.9 | 607.7 | 24.07M |
| October 03, 2025 | 600 | 605.7 | 605.7 | 608 | 599.6 | 13.27M |
| October 02, 2025 | 600 | 602.3 | 602.3 | 606 | 593.4 | 21.32M |
| October 01, 2025 | 603.7 | 600.5 | 600.5 | 608.1 | 595.3 | 24.92M |
| September 30, 2025 | 622.3 | 609.5 | 609.5 | 631.3 | 603 | 25.61M |
| September 29, 2025 | 625 | 620 | 620 | 626.8 | 615 | 19.38M |
| September 26, 2025 | 637.2 | 631.2 | 571.2 | 639.6 | 630.4 | 159.82M |
| September 25, 2025 | 640 | 631.6 | 571.56 | 640.6 | 631 | 186.52M |
| September 24, 2025 | 639 | 644.4 | 583.14 | 645.6 | 636.4 | 92.27M |
| September 22, 2025 | 636.6 | 636.4 | 575.9 | 643.4 | 633.4 | 95.56M |
| September 19, 2025 | 646 | 644.8 | 583.51 | 648.4 | 640.6 | 153.92M |
| September 18, 2025 | 650 | 644.8 | 583.51 | 650 | 642.6 | 116M |
| September 17, 2025 | 659 | 650.8 | 588.93 | 659.2 | 649.6 | 101.87M |
| September 16, 2025 | 665 | 662 | 599.07 | 667.8 | 661.2 | 69.16M |
| September 12, 2025 | 661 | 660 | 597.26 | 664.8 | 660 | 82.12M |
| September 11, 2025 | 662.6 | 660.8 | 597.98 | 665 | 657.2 | 79.68M |
| September 10, 2025 | 662.6 | 660.4 | 597.62 | 668 | 658.8 | 111.7M |
| September 09, 2025 | 688.6 | 667.8 | 604.32 | 688.6 | 666 | 182.77M |
| September 08, 2025 | 680.6 | 688.6 | 623.14 | 690 | 679.2 | 164.7M |
| September 05, 2025 | 667.8 | 677.4 | 613.01 | 680 | 667 | 207.98M |
| September 04, 2025 | 644.2 | 659 | 596.36 | 660.4 | 643.2 | 167.68M |
| September 03, 2025 | 642.4 | 644.4 | 583.14 | 652.8 | 641.8 | 214.32M |
| September 02, 2025 | 633.2 | 641.6 | 580.61 | 645.2 | 631 | 128.04M |
| September 01, 2025 | 624.2 | 628.8 | 569.03 | 628.8 | 618.8 | 84.25M |
| August 29, 2025 | 620 | 623 | 563.78 | 623 | 617.2 | 113.94M |
| August 28, 2025 | 626.8 | 624 | 564.68 | 628 | 620.2 | 20.52M |
| August 27, 2025 | 625.8 | 625.2 | 565.77 | 626 | 620.6 | 19.02M |
| August 26, 2025 | 623.6 | 621.2 | 562.15 | 623.6 | 616.2 | 29.76M |
| August 25, 2025 | 624 | 622.2 | 563.05 | 629.8 | 622.2 | 21.72M |
| August 22, 2025 | 624.4 | 617.6 | 558.89 | 627.4 | 614.6 | 30.98M |
| August 21, 2025 | 613.8 | 616.8 | 558.17 | 617.6 | 611.2 | 25.05M |
| August 20, 2025 | 607.8 | 608.6 | 550.75 | 612.4 | 604.6 | 24.8M |
| August 19, 2025 | 603 | 604 | 546.58 | 607 | 600.2 | 21.87M |
| August 18, 2025 | 604 | 599.4 | 542.42 | 604.8 | 599.4 | 15.53M |
| August 15, 2025 | 593.8 | 602.8 | 545.5 | 602.8 | 590.9 | 26.24M |
| August 14, 2025 | 600 | 597.2 | 540.43 | 601.6 | 593.7 | 23.66M |
| August 13, 2025 | 600 | 600.2 | 543.14 | 605.6 | 598 | 25.88M |
| August 12, 2025 | 587 | 597 | 540.25 | 600.4 | 584.5 | 39.18M |
| August 08, 2025 | 587.9 | 597 | 540.25 | 598 | 586.6 | 34.77M |
| August 07, 2025 | 582 | 587.4 | 531.56 | 589.1 | 580.9 | 19.39M |
| August 06, 2025 | 574.7 | 581.8 | 526.49 | 583.4 | 573.7 | 26.57M |
| August 05, 2025 | 574.9 | 572.2 | 517.81 | 576.7 | 569.6 | 27.76M |
| August 04, 2025 | 570 | 575.5 | 520.79 | 576.3 | 564.2 | 53.07M |
| August 01, 2025 | 586 | 586.6 | 530.84 | 592.8 | 584.4 | 23.39M |
| July 31, 2025 | 583.8 | 583.9 | 528.39 | 591.4 | 581.7 | 24.19M |
| July 30, 2025 | 580 | 581.4 | 526.13 | 582.6 | 576.9 | 13.62M |
| July 29, 2025 | 578.8 | 579.6 | 524.5 | 580.6 | 576.4 | 14.68M |
| July 28, 2025 | 578.8 | 583.4 | 527.94 | 585.1 | 576.8 | 20.99M |
| July 25, 2025 | 589.9 | 586.2 | 530.48 | 592 | 583.6 | 23.44M |
| July 24, 2025 | 593.4 | 598 | 541.15 | 601.2 | 591.8 | 33.92M |
| July 23, 2025 | 590 | 589 | 533.01 | 593.3 | 578.5 | 60.05M |
| July 22, 2025 | 564.1 | 573.6 | 519.07 | 573.6 | 556.8 | 43.87M |