1,753.00
-23(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,774 | 1,753 | 1,753 | 1,798 | 1,747 | 540,700 |
| October 16, 2025 | 1,784 | 1,776 | 1,776 | 1,807 | 1,767 | 627,300 |
| October 15, 2025 | 1,720 | 1,768 | 1,768 | 1,783 | 1,710 | 521,600 |
| October 14, 2025 | 1,690 | 1,692 | 1,692 | 1,738 | 1,679 | 613,700 |
| October 10, 2025 | 1,756 | 1,705 | 1,705 | 1,774 | 1,697 | 592,500 |
| October 09, 2025 | 1,730 | 1,784 | 1,784 | 1,784 | 1,727 | 765,400 |
| October 08, 2025 | 1,645 | 1,693 | 1,693 | 1,695 | 1,645 | 658,900 |
| October 07, 2025 | 1,652 | 1,645 | 1,645 | 1,672 | 1,638 | 500,200 |
| October 06, 2025 | 1,663 | 1,638 | 1,638 | 1,671 | 1,616 | 414,700 |
| October 03, 2025 | 1,593 | 1,610 | 1,610 | 1,617 | 1,592 | 362,500 |
| October 02, 2025 | 1,567 | 1,576 | 1,576 | 1,592 | 1,564 | 424,200 |
| October 01, 2025 | 1,585 | 1,582 | 1,582 | 1,604 | 1,556 | 420,600 |
| September 30, 2025 | 1,614 | 1,607 | 1,607 | 1,621 | 1,577 | 486,500 |
| September 29, 2025 | 1,570 | 1,610 | 1,610 | 1,615 | 1,570 | 365,500 |
| September 26, 2025 | 1,612.5 | 1,630 | 1,550 | 1,630 | 1,607.5 | 1.94M |
| September 25, 2025 | 1,560 | 1,597.5 | 1,519.09 | 1,602.5 | 1,560 | 1.43M |
| September 24, 2025 | 1,550 | 1,550 | 1,473.93 | 1,550 | 1,530 | 1.36M |
| September 22, 2025 | 1,562.5 | 1,555 | 1,478.68 | 1,570 | 1,540 | 1.75M |
| September 19, 2025 | 1,577.5 | 1,570 | 1,492.94 | 1,587.5 | 1,555 | 1.98M |
| September 18, 2025 | 1,582.5 | 1,577.5 | 1,500.08 | 1,587.5 | 1,565 | 1.04M |
| September 17, 2025 | 1,602.5 | 1,590 | 1,511.96 | 1,617.5 | 1,577.5 | 1.59M |
| September 16, 2025 | 1,635 | 1,617.5 | 1,538.11 | 1,640 | 1,617.5 | 1.46M |
| September 12, 2025 | 1,617.5 | 1,632.5 | 1,552.38 | 1,640 | 1,612.5 | 1.79M |
| September 11, 2025 | 1,577.5 | 1,607.5 | 1,528.6 | 1,612.5 | 1,567.5 | 1.29M |
| September 10, 2025 | 1,597.5 | 1,577.5 | 1,500.08 | 1,597.5 | 1,572.5 | 1.31M |
| September 09, 2025 | 1,592.5 | 1,580 | 1,502.45 | 1,602.5 | 1,570 | 1.12M |
| September 08, 2025 | 1,587.5 | 1,587.5 | 1,509.59 | 1,600 | 1,572.5 | 1.79M |
| September 05, 2025 | 1,595 | 1,580 | 1,502.45 | 1,600 | 1,575 | 1.71M |
| September 04, 2025 | 1,565 | 1,587.5 | 1,509.59 | 1,590 | 1,565 | 1.63M |
| September 03, 2025 | 1,572.5 | 1,565 | 1,488.19 | 1,585 | 1,555 | 1.76M |
| September 02, 2025 | 1,560 | 1,572.5 | 1,495.32 | 1,572.5 | 1,547.5 | 1.55M |
| September 01, 2025 | 1,582.5 | 1,542.5 | 1,466.79 | 1,585 | 1,522.5 | 1.83M |
| August 29, 2025 | 1,562.5 | 1,582.5 | 1,504.83 | 1,585 | 1,545 | 3.11M |
| August 28, 2025 | 1,520 | 1,552.5 | 1,476.3 | 1,555 | 1,520 | 640,400 |
| August 27, 2025 | 1,525 | 1,545 | 1,469.17 | 1,562.5 | 1,515 | 948,800 |
| August 26, 2025 | 1,502.5 | 1,480 | 1,407.36 | 1,525 | 1,465 | 440,000 |
| August 25, 2025 | 1,477.5 | 1,487.5 | 1,414.49 | 1,515 | 1,477.5 | 376,800 |
| August 22, 2025 | 1,480 | 1,472.5 | 1,400.23 | 1,487.5 | 1,472.5 | 397,600 |
| August 21, 2025 | 1,480 | 1,470 | 1,397.85 | 1,482.5 | 1,467.5 | 280,000 |
| August 20, 2025 | 1,490 | 1,480 | 1,407.36 | 1,495 | 1,472.5 | 393,200 |
| August 19, 2025 | 1,485 | 1,482.5 | 1,409.74 | 1,497.5 | 1,482.5 | 338,000 |
| August 18, 2025 | 1,507.5 | 1,485 | 1,412.12 | 1,525 | 1,485 | 544,800 |
| August 15, 2025 | 1,455 | 1,507.5 | 1,433.51 | 1,530 | 1,452.5 | 917,200 |
| August 14, 2025 | 1,477.5 | 1,467.5 | 1,395.48 | 1,482.5 | 1,445 | 510,000 |
| August 13, 2025 | 1,467.5 | 1,467.5 | 1,395.48 | 1,492.5 | 1,457.5 | 560,000 |
| August 12, 2025 | 1,427.5 | 1,462.5 | 1,390.72 | 1,462.5 | 1,412.5 | 735,600 |
| August 08, 2025 | 1,390 | 1,412.5 | 1,343.17 | 1,437.5 | 1,387.5 | 689,200 |
| August 07, 2025 | 1,395 | 1,387.5 | 1,319.4 | 1,407.5 | 1,372.5 | 1.23M |
| August 06, 2025 | 1,517.5 | 1,420 | 1,350.31 | 1,562.5 | 1,395 | 1.82M |
| August 05, 2025 | 1,485 | 1,517.5 | 1,443.02 | 1,522.5 | 1,477.5 | 495,600 |
| August 04, 2025 | 1,477.5 | 1,482.5 | 1,409.74 | 1,487.5 | 1,460 | 433,600 |
| August 01, 2025 | 1,490 | 1,495 | 1,421.63 | 1,500 | 1,475 | 424,000 |
| July 31, 2025 | 1,470 | 1,495 | 1,421.63 | 1,505 | 1,462.5 | 573,200 |
| July 30, 2025 | 1,457.5 | 1,462.5 | 1,390.72 | 1,472.5 | 1,442.5 | 384,800 |
| July 29, 2025 | 1,455 | 1,455 | 1,383.59 | 1,470 | 1,427.5 | 548,000 |
| July 28, 2025 | 1,455 | 1,470 | 1,397.85 | 1,475 | 1,455 | 674,400 |
| July 25, 2025 | 1,450 | 1,467.5 | 1,395.48 | 1,472.5 | 1,430 | 778,000 |
| July 24, 2025 | 1,405 | 1,467.5 | 1,395.48 | 1,472.5 | 1,395 | 1.11M |
| July 23, 2025 | 1,362.5 | 1,367.5 | 1,300.38 | 1,380 | 1,360 | 900,800 |
| July 22, 2025 | 1,345 | 1,345 | 1,278.99 | 1,347.5 | 1,327.5 | 466,800 |