1,703.00
+6(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,715 | 1,703 | 1,703 | 1,718 | 1,699 | 23,100 |
| October 17, 2025 | 1,664 | 1,697 | 1,697 | 1,708 | 1,664 | 38,800 |
| October 16, 2025 | 1,680 | 1,664 | 1,664 | 1,715 | 1,650 | 48,900 |
| October 15, 2025 | 1,661 | 1,680 | 1,680 | 1,710 | 1,661 | 41,300 |
| October 14, 2025 | 1,607 | 1,652 | 1,652 | 1,661 | 1,602 | 55,900 |
| October 10, 2025 | 1,627 | 1,628 | 1,628 | 1,632 | 1,618 | 32,800 |
| October 09, 2025 | 1,640 | 1,643 | 1,643 | 1,645 | 1,633 | 23,500 |
| October 08, 2025 | 1,617 | 1,639 | 1,639 | 1,643 | 1,617 | 18,700 |
| October 07, 2025 | 1,634 | 1,623 | 1,623 | 1,641 | 1,615 | 39,900 |
| October 06, 2025 | 1,630 | 1,640 | 1,640 | 1,640 | 1,605 | 52,400 |
| October 03, 2025 | 1,595 | 1,590 | 1,590 | 1,606 | 1,578 | 44,300 |
| October 02, 2025 | 1,604 | 1,595 | 1,595 | 1,607 | 1,591 | 35,500 |
| October 01, 2025 | 1,588 | 1,594 | 1,594 | 1,608 | 1,581 | 51,800 |
| September 30, 2025 | 1,625 | 1,580 | 1,580 | 1,625 | 1,571 | 79,900 |
| September 29, 2025 | 1,636 | 1,615 | 1,615 | 1,636 | 1,606 | 87,600 |
| September 26, 2025 | 1,619 | 1,630 | 1,630 | 1,637 | 1,612 | 188,800 |
| September 25, 2025 | 1,593 | 1,599 | 1,599 | 1,605 | 1,578 | 214,300 |
| September 24, 2025 | 1,592 | 1,577 | 1,577 | 1,592 | 1,567 | 134,300 |
| September 22, 2025 | 1,594 | 1,589 | 1,589 | 1,594 | 1,570 | 76,500 |
| September 19, 2025 | 1,615 | 1,591 | 1,591 | 1,624 | 1,586 | 66,400 |
| September 18, 2025 | 1,593 | 1,609 | 1,609 | 1,615 | 1,579 | 94,500 |
| September 17, 2025 | 1,560 | 1,564 | 1,564 | 1,572 | 1,555 | 94,500 |
| September 16, 2025 | 1,562 | 1,562 | 1,562 | 1,565 | 1,551 | 50,500 |
| September 12, 2025 | 1,555 | 1,568 | 1,568 | 1,572 | 1,548 | 38,100 |
| September 11, 2025 | 1,550 | 1,553 | 1,553 | 1,556 | 1,543 | 43,100 |
| September 10, 2025 | 1,567 | 1,553 | 1,553 | 1,567 | 1,553 | 17,100 |
| September 09, 2025 | 1,567 | 1,560 | 1,560 | 1,572 | 1,555 | 41,100 |
| September 08, 2025 | 1,550 | 1,559 | 1,559 | 1,565 | 1,550 | 31,900 |
| September 05, 2025 | 1,524 | 1,530 | 1,530 | 1,537 | 1,518 | 38,100 |
| September 04, 2025 | 1,528 | 1,517 | 1,517 | 1,534 | 1,511 | 55,300 |
| September 03, 2025 | 1,549 | 1,527 | 1,527 | 1,549 | 1,527 | 58,700 |
| September 02, 2025 | 1,552 | 1,545 | 1,545 | 1,562 | 1,540 | 46,300 |
| September 01, 2025 | 1,540 | 1,546 | 1,546 | 1,570 | 1,537 | 69,400 |
| August 29, 2025 | 1,550 | 1,531 | 1,531 | 1,562 | 1,522 | 50,000 |
| August 28, 2025 | 1,550 | 1,545 | 1,545 | 1,551 | 1,543 | 41,800 |
| August 27, 2025 | 1,566 | 1,552 | 1,552 | 1,567 | 1,551 | 39,100 |
| August 26, 2025 | 1,572 | 1,567 | 1,567 | 1,576 | 1,566 | 18,200 |
| August 25, 2025 | 1,609 | 1,567 | 1,567 | 1,609 | 1,567 | 47,500 |
| August 22, 2025 | 1,594 | 1,598 | 1,598 | 1,605 | 1,584 | 35,100 |
| August 21, 2025 | 1,612 | 1,586 | 1,586 | 1,612 | 1,586 | 35,000 |
| August 20, 2025 | 1,635 | 1,602 | 1,602 | 1,635 | 1,602 | 43,900 |
| August 19, 2025 | 1,605 | 1,610 | 1,610 | 1,625 | 1,601 | 49,800 |
| August 18, 2025 | 1,621 | 1,610 | 1,610 | 1,622 | 1,605 | 38,400 |
| August 15, 2025 | 1,665 | 1,616 | 1,616 | 1,665 | 1,614 | 94,200 |
| August 14, 2025 | 1,700 | 1,683 | 1,683 | 1,700 | 1,675 | 38,500 |
| August 13, 2025 | 1,715 | 1,702 | 1,702 | 1,720 | 1,697 | 23,700 |
| August 12, 2025 | 1,736 | 1,720 | 1,720 | 1,736 | 1,713 | 24,100 |
| August 08, 2025 | 1,707 | 1,720 | 1,720 | 1,724 | 1,705 | 22,800 |
| August 07, 2025 | 1,714 | 1,697 | 1,697 | 1,724 | 1,694 | 17,300 |
| August 06, 2025 | 1,702 | 1,705 | 1,705 | 1,709 | 1,698 | 9,700 |
| August 05, 2025 | 1,700 | 1,691 | 1,691 | 1,706 | 1,688 | 13,700 |
| August 04, 2025 | 1,700 | 1,685 | 1,685 | 1,700 | 1,674 | 12,500 |
| August 01, 2025 | 1,695 | 1,702 | 1,702 | 1,714 | 1,683 | 19,900 |
| July 31, 2025 | 1,695 | 1,679 | 1,679 | 1,708 | 1,667 | 28,200 |
| July 30, 2025 | 1,680 | 1,690 | 1,690 | 1,703 | 1,676 | 27,600 |
| July 29, 2025 | 1,669 | 1,687 | 1,687 | 1,687 | 1,665 | 16,000 |
| July 28, 2025 | 1,702 | 1,672 | 1,672 | 1,711 | 1,672 | 25,900 |
| July 25, 2025 | 1,721 | 1,698 | 1,698 | 1,729 | 1,695 | 27,700 |
| July 24, 2025 | 1,690 | 1,713 | 1,713 | 1,725 | 1,690 | 20,600 |
| July 23, 2025 | 1,703 | 1,691 | 1,691 | 1,705 | 1,689 | 27,600 |