1,441.00
+20(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,422 | 1,441 | 1,441 | 1,441.5 | 1,421.5 | 20.33M |
| October 29, 2025 | 1,438.5 | 1,421 | 1,421 | 1,441.5 | 1,419 | 5.74M |
| October 28, 2025 | 1,457.5 | 1,445 | 1,445 | 1,460 | 1,441.5 | 5.07M |
| October 27, 2025 | 1,465.5 | 1,457.5 | 1,457.5 | 1,467.5 | 1,451.5 | 6.21M |
| October 24, 2025 | 1,444.5 | 1,450 | 1,450 | 1,452.5 | 1,443.5 | 3.89M |
| October 23, 2025 | 1,444.5 | 1,449 | 1,449 | 1,455 | 1,433.5 | 5.57M |
| October 22, 2025 | 1,436.5 | 1,449.5 | 1,449.5 | 1,450 | 1,435.5 | 3.89M |
| October 21, 2025 | 1,429 | 1,440 | 1,440 | 1,445.5 | 1,427 | 5.33M |
| October 20, 2025 | 1,419 | 1,429 | 1,429 | 1,432 | 1,411.5 | 5.07M |
| October 17, 2025 | 1,405.5 | 1,401 | 1,401 | 1,414 | 1,392 | 5.89M |
| October 16, 2025 | 1,433 | 1,421.5 | 1,421.5 | 1,445.5 | 1,417 | 5.2M |
| October 15, 2025 | 1,428 | 1,433 | 1,433 | 1,439 | 1,426.5 | 5.57M |
| October 14, 2025 | 1,400 | 1,410 | 1,410 | 1,422.5 | 1,397 | 6.99M |
| October 10, 2025 | 1,461 | 1,428 | 1,428 | 1,461 | 1,427.5 | 7.5M |
| October 09, 2025 | 1,450 | 1,467 | 1,467 | 1,472.5 | 1,445.5 | 8.78M |
| October 08, 2025 | 1,434 | 1,435.5 | 1,435.5 | 1,447.5 | 1,425.5 | 8.58M |
| October 07, 2025 | 1,432 | 1,430.5 | 1,430.5 | 1,448 | 1,427 | 6.65M |
| October 06, 2025 | 1,439 | 1,432 | 1,432 | 1,450 | 1,420.5 | 8.19M |
| October 03, 2025 | 1,417.5 | 1,415.5 | 1,415.5 | 1,428.5 | 1,414 | 5.13M |
| October 02, 2025 | 1,439 | 1,419.5 | 1,419.5 | 1,443 | 1,419.5 | 5.32M |
| October 01, 2025 | 1,450 | 1,448 | 1,448 | 1,461.5 | 1,437 | 6.12M |
| September 30, 2025 | 1,450.5 | 1,470 | 1,470 | 1,471 | 1,449 | 4.62M |
| September 29, 2025 | 1,472 | 1,459 | 1,459 | 1,475.5 | 1,455 | 4.63M |
| September 26, 2025 | 1,493 | 1,497 | 1,472 | 1,511 | 1,492 | 7.59M |
| September 25, 2025 | 1,479.5 | 1,484 | 1,459.22 | 1,484 | 1,467.5 | 6.12M |
| September 24, 2025 | 1,485.5 | 1,470 | 1,445.45 | 1,487.5 | 1,452.5 | 5.77M |
| September 22, 2025 | 1,490 | 1,485.5 | 1,460.69 | 1,507.5 | 1,485 | 4.1M |
| September 19, 2025 | 1,503 | 1,493.5 | 1,468.56 | 1,512 | 1,488.5 | 10.29M |
| September 18, 2025 | 1,523 | 1,504 | 1,478.88 | 1,525.5 | 1,504 | 5.02M |
| September 17, 2025 | 1,523 | 1,512 | 1,486.75 | 1,526.5 | 1,505.5 | 5.52M |
| September 16, 2025 | 1,545.5 | 1,535.5 | 1,509.86 | 1,549 | 1,535.5 | 5.52M |
| September 12, 2025 | 1,544.5 | 1,548 | 1,548 | 1,556.5 | 1,541.5 | 4.76M |
| September 11, 2025 | 1,542 | 1,533 | 1,533 | 1,547.5 | 1,525.5 | 4.61M |
| September 10, 2025 | 1,529.5 | 1,544.5 | 1,544.5 | 1,544.5 | 1,527.5 | 4.24M |
| September 09, 2025 | 1,548 | 1,532.5 | 1,532.5 | 1,559.5 | 1,532.5 | 6.04M |
| September 08, 2025 | 1,539 | 1,548.5 | 1,548.5 | 1,555.5 | 1,533 | 4.01M |
| September 05, 2025 | 1,544 | 1,540 | 1,540 | 1,555.5 | 1,533.5 | 3.75M |
| September 04, 2025 | 1,520.5 | 1,535.5 | 1,535.5 | 1,540 | 1,514 | 4.7M |
| September 03, 2025 | 1,554 | 1,520.5 | 1,520.5 | 1,558 | 1,516 | 7.58M |
| September 02, 2025 | 1,521.5 | 1,552.5 | 1,552.5 | 1,561 | 1,520 | 5.91M |
| September 01, 2025 | 1,514.5 | 1,519.5 | 1,519.5 | 1,528.5 | 1,508.5 | 3.39M |
| August 29, 2025 | 1,528.5 | 1,513.5 | 1,513.5 | 1,537.5 | 1,513.5 | 7.45M |
| August 28, 2025 | 1,484 | 1,530.5 | 1,530.5 | 1,533 | 1,473 | 8.01M |
| August 27, 2025 | 1,483 | 1,477 | 1,477 | 1,489 | 1,469 | 4.82M |
| August 26, 2025 | 1,524 | 1,489 | 1,489 | 1,524 | 1,488 | 7.65M |
| August 25, 2025 | 1,548.5 | 1,524.5 | 1,524.5 | 1,554 | 1,524 | 3.72M |
| August 22, 2025 | 1,516 | 1,546 | 1,546 | 1,546 | 1,514 | 5.64M |
| August 21, 2025 | 1,505 | 1,501.5 | 1,501.5 | 1,509 | 1,495.5 | 3.54M |
| August 20, 2025 | 1,515 | 1,510.5 | 1,510.5 | 1,523.5 | 1,507.5 | 4.61M |
| August 19, 2025 | 1,527.5 | 1,515 | 1,515 | 1,528 | 1,515 | 3.54M |
| August 18, 2025 | 1,515 | 1,519 | 1,519 | 1,521.5 | 1,511 | 3.04M |
| August 15, 2025 | 1,490.5 | 1,521.5 | 1,521.5 | 1,523 | 1,490.5 | 5.95M |
| August 14, 2025 | 1,480 | 1,488 | 1,488 | 1,491.5 | 1,467.5 | 4.96M |
| August 13, 2025 | 1,480 | 1,484.5 | 1,484.5 | 1,505 | 1,468.5 | 7.14M |
| August 12, 2025 | 1,456.5 | 1,477 | 1,477 | 1,483 | 1,438 | 8.55M |
| August 08, 2025 | 1,450 | 1,451 | 1,451 | 1,462 | 1,443 | 5.71M |
| August 07, 2025 | 1,434 | 1,443.5 | 1,443.5 | 1,450 | 1,426.5 | 5.36M |
| August 06, 2025 | 1,425 | 1,434 | 1,434 | 1,441.5 | 1,423.5 | 5.12M |
| August 05, 2025 | 1,405.5 | 1,419 | 1,419 | 1,427 | 1,393.5 | 4.29M |
| August 04, 2025 | 1,395 | 1,401.5 | 1,401.5 | 1,402.5 | 1,383.5 | 2.45M |