1,796.50
+8(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,777.5 | 1,796.5 | 1,796.5 | 1,796.5 | 1,772 | 2.12M |
| October 02, 2025 | 1,781 | 1,788.5 | 1,788.5 | 1,798 | 1,769 | 2.84M |
| October 01, 2025 | 1,806.5 | 1,777.5 | 1,777.5 | 1,809.5 | 1,775.5 | 3.99M |
| September 30, 2025 | 1,830 | 1,816.5 | 1,816.5 | 1,834.5 | 1,791.5 | 4.6M |
| September 29, 2025 | 1,850.5 | 1,831 | 1,831 | 1,852.5 | 1,831 | 4.97M |
| September 26, 2025 | 1,890 | 1,887.5 | 1,887.5 | 1,907 | 1,880 | 4.16M |
| September 25, 2025 | 1,887 | 1,889.5 | 1,889.5 | 1,897 | 1,876.5 | 3.68M |
| September 24, 2025 | 1,897 | 1,889 | 1,889 | 1,899.5 | 1,870 | 3.41M |
| September 22, 2025 | 1,887.5 | 1,883 | 1,883 | 1,896 | 1,881 | 2.38M |
| September 19, 2025 | 1,916 | 1,893 | 1,893 | 1,924 | 1,892 | 4.58M |
| September 18, 2025 | 1,920 | 1,912.5 | 1,912.5 | 1,926.5 | 1,911 | 2.89M |
| September 17, 2025 | 1,954 | 1,919.5 | 1,919.5 | 1,955 | 1,919.5 | 3.29M |
| September 16, 2025 | 1,924.5 | 1,946 | 1,946 | 1,946.5 | 1,924 | 3.29M |
| September 12, 2025 | 1,923 | 1,920 | 1,920 | 1,929.5 | 1,910.5 | 2.9M |
| September 11, 2025 | 1,924.5 | 1,924.5 | 1,924.5 | 1,929.5 | 1,911.5 | 2.19M |
| September 10, 2025 | 1,927 | 1,924.5 | 1,924.5 | 1,932 | 1,911.5 | 2.38M |
| September 09, 2025 | 1,971 | 1,927 | 1,927 | 1,972 | 1,923 | 4.49M |
| September 08, 2025 | 1,969 | 1,975 | 1,975 | 1,977 | 1,954.5 | 6.07M |
| September 05, 2025 | 1,940 | 1,951.5 | 1,951.5 | 1,961.5 | 1,933.5 | 4.84M |
| September 04, 2025 | 1,898 | 1,922 | 1,922 | 1,929.5 | 1,885.5 | 4.05M |
| September 03, 2025 | 1,900 | 1,898 | 1,898 | 1,921.5 | 1,898 | 5.13M |
| September 02, 2025 | 1,874 | 1,896 | 1,896 | 1,896 | 1,866 | 3.94M |
| September 01, 2025 | 1,855.5 | 1,867.5 | 1,867.5 | 1,867.5 | 1,834 | 4.76M |
| August 29, 2025 | 1,845 | 1,839 | 1,839 | 1,855 | 1,832.5 | 4.39M |
| August 28, 2025 | 1,823 | 1,833 | 1,833 | 1,834 | 1,815 | 3.54M |
| August 27, 2025 | 1,836.5 | 1,818 | 1,818 | 1,839.5 | 1,818 | 2.29M |
| August 26, 2025 | 1,850 | 1,834.5 | 1,834.5 | 1,851 | 1,818.5 | 3.12M |
| August 25, 2025 | 1,843 | 1,850 | 1,850 | 1,861 | 1,841 | 3.23M |
| August 22, 2025 | 1,843 | 1,829 | 1,829 | 1,848 | 1,817.5 | 3.02M |
| August 21, 2025 | 1,820 | 1,843 | 1,843 | 1,857 | 1,810 | 4.79M |
| August 20, 2025 | 1,822 | 1,811 | 1,811 | 1,839 | 1,804 | 2.72M |
| August 19, 2025 | 1,795 | 1,812.5 | 1,812.5 | 1,826 | 1,795 | 4.02M |
| August 18, 2025 | 1,794 | 1,787.5 | 1,787.5 | 1,801 | 1,783 | 2.48M |
| August 15, 2025 | 1,778 | 1,798.5 | 1,798.5 | 1,798.5 | 1,773.5 | 2.23M |
| August 14, 2025 | 1,786.5 | 1,784 | 1,784 | 1,790.5 | 1,773.5 | 2.86M |
| August 13, 2025 | 1,800 | 1,786.5 | 1,786.5 | 1,816.5 | 1,786.5 | 3.84M |
| August 12, 2025 | 1,784.5 | 1,797 | 1,797 | 1,797 | 1,775 | 4.39M |
| August 08, 2025 | 1,738.5 | 1,779 | 1,779 | 1,780 | 1,737.5 | 4.8M |
| August 07, 2025 | 1,705 | 1,741 | 1,741 | 1,742.5 | 1,696.5 | 3.14M |
| August 06, 2025 | 1,699 | 1,715.5 | 1,715.5 | 1,715.5 | 1,696 | 2.82M |
| August 05, 2025 | 1,690 | 1,691 | 1,691 | 1,712 | 1,681.5 | 4.21M |
| August 04, 2025 | 1,703.5 | 1,687 | 1,687 | 1,738 | 1,666.5 | 8.99M |
| August 01, 2025 | 1,754 | 1,739.5 | 1,739.5 | 1,765.5 | 1,739.5 | 3.11M |
| July 31, 2025 | 1,750 | 1,749.5 | 1,749.5 | 1,764 | 1,742 | 3.05M |
| July 30, 2025 | 1,734 | 1,752 | 1,752 | 1,754.5 | 1,733.5 | 3.23M |
| July 29, 2025 | 1,752 | 1,746.5 | 1,746.5 | 1,760 | 1,736 | 3.58M |
| July 28, 2025 | 1,750 | 1,771 | 1,771 | 1,772 | 1,746 | 3.14M |
| July 25, 2025 | 1,815 | 1,760 | 1,760 | 1,825 | 1,760 | 7.15M |
| July 24, 2025 | 1,812.5 | 1,850 | 1,850 | 1,854 | 1,804 | 5.02M |
| July 23, 2025 | 1,780 | 1,813.5 | 1,813.5 | 1,830 | 1,773 | 6.73M |
| July 22, 2025 | 1,731.5 | 1,754.5 | 1,754.5 | 1,769.5 | 1,715.5 | 4.75M |
| July 18, 2025 | 1,738 | 1,708.5 | 1,708.5 | 1,739.5 | 1,705 | 4.1M |
| July 17, 2025 | 1,750 | 1,741 | 1,741 | 1,750 | 1,727 | 3.9M |
| July 16, 2025 | 1,780 | 1,767.5 | 1,767.5 | 1,792.5 | 1,766 | 3.01M |
| July 15, 2025 | 1,795.5 | 1,797 | 1,797 | 1,806.5 | 1,784.5 | 2.1M |
| July 14, 2025 | 1,797 | 1,806.5 | 1,806.5 | 1,817.5 | 1,788.5 | 1.9M |
| July 11, 2025 | 1,798.5 | 1,808.5 | 1,808.5 | 1,828 | 1,793.5 | 3.58M |
| July 10, 2025 | 1,792 | 1,772.5 | 1,772.5 | 1,792.5 | 1,764 | 2.76M |
| July 09, 2025 | 1,780 | 1,789 | 1,789 | 1,817 | 1,775.5 | 2.62M |
| July 08, 2025 | 1,751 | 1,776 | 1,776 | 1,782 | 1,750 | 3.18M |