1,503.00
+21(+1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,473 | 1,503 | 1,503 | 1,506 | 1,473 | 35,200 |
| October 02, 2025 | 1,485 | 1,482 | 1,482 | 1,500 | 1,469 | 68,500 |
| October 01, 2025 | 1,537 | 1,482 | 1,482 | 1,541 | 1,482 | 136,900 |
| September 30, 2025 | 1,599 | 1,565 | 1,565 | 1,599 | 1,561 | 51,300 |
| September 29, 2025 | 1,578 | 1,593 | 1,593 | 1,601 | 1,562 | 82,300 |
| September 26, 2025 | 1,555 | 1,570 | 1,570 | 1,595 | 1,555 | 78,800 |
| September 25, 2025 | 1,567 | 1,555 | 1,555 | 1,589 | 1,552 | 45,400 |
| September 24, 2025 | 1,573 | 1,568 | 1,568 | 1,578 | 1,544 | 69,100 |
| September 22, 2025 | 1,602 | 1,580 | 1,580 | 1,638 | 1,575 | 103,500 |
| September 19, 2025 | 1,535 | 1,603 | 1,603 | 1,603 | 1,530 | 159,000 |
| September 18, 2025 | 1,553 | 1,535 | 1,535 | 1,553 | 1,524 | 67,800 |
| September 17, 2025 | 1,604 | 1,553 | 1,553 | 1,604 | 1,552 | 85,300 |
| September 16, 2025 | 1,570 | 1,590 | 1,590 | 1,626 | 1,561 | 85,300 |
| September 12, 2025 | 1,544 | 1,559 | 1,559 | 1,565 | 1,536 | 46,200 |
| September 11, 2025 | 1,549 | 1,544 | 1,544 | 1,557 | 1,537 | 47,700 |
| September 10, 2025 | 1,573 | 1,542 | 1,542 | 1,577 | 1,534 | 62,800 |
| September 09, 2025 | 1,604 | 1,562 | 1,562 | 1,610 | 1,556 | 106,000 |
| September 08, 2025 | 1,547 | 1,576 | 1,576 | 1,576 | 1,544 | 136,800 |
| September 05, 2025 | 1,536 | 1,525 | 1,525 | 1,542 | 1,511 | 64,100 |
| September 04, 2025 | 1,506 | 1,513 | 1,513 | 1,520 | 1,502 | 74,200 |
| September 03, 2025 | 1,570 | 1,523 | 1,523 | 1,570 | 1,517 | 108,200 |
| September 02, 2025 | 1,593 | 1,580 | 1,580 | 1,601 | 1,574 | 89,800 |
| September 01, 2025 | 1,608 | 1,600 | 1,600 | 1,650 | 1,582 | 110,200 |
| August 29, 2025 | 1,629 | 1,616 | 1,616 | 1,652 | 1,616 | 101,600 |
| August 28, 2025 | 1,670 | 1,635 | 1,635 | 1,670 | 1,635 | 78,100 |
| August 27, 2025 | 1,686 | 1,670 | 1,670 | 1,712 | 1,664 | 80,600 |
| August 26, 2025 | 1,719 | 1,691 | 1,691 | 1,724 | 1,687 | 83,200 |
| August 25, 2025 | 1,720 | 1,743 | 1,743 | 1,747 | 1,699 | 96,400 |
| August 22, 2025 | 1,724 | 1,696 | 1,696 | 1,726 | 1,696 | 80,600 |
| August 21, 2025 | 1,763 | 1,713 | 1,713 | 1,784 | 1,711 | 156,500 |
| August 20, 2025 | 1,712 | 1,738 | 1,738 | 1,745 | 1,700 | 169,300 |
| August 19, 2025 | 1,697 | 1,741 | 1,741 | 1,765 | 1,692 | 313,400 |
| August 18, 2025 | 1,680 | 1,691 | 1,691 | 1,714 | 1,659 | 315,200 |
| August 15, 2025 | 1,557 | 1,600 | 1,600 | 1,611 | 1,550 | 157,400 |
| August 14, 2025 | 1,532 | 1,554 | 1,554 | 1,569 | 1,532 | 75,400 |
| August 13, 2025 | 1,560 | 1,544 | 1,544 | 1,577 | 1,541 | 91,600 |
| August 12, 2025 | 1,570 | 1,556 | 1,556 | 1,575 | 1,533 | 132,200 |
| August 08, 2025 | 1,579 | 1,562 | 1,562 | 1,615 | 1,540 | 255,800 |
| August 07, 2025 | 1,550 | 1,547 | 1,547 | 1,552 | 1,525 | 106,800 |
| August 06, 2025 | 1,558 | 1,553 | 1,553 | 1,580 | 1,541 | 114,500 |
| August 05, 2025 | 1,550 | 1,555 | 1,555 | 1,558 | 1,530 | 150,100 |
| August 04, 2025 | 1,500 | 1,524 | 1,524 | 1,528 | 1,487 | 72,000 |
| August 01, 2025 | 1,520 | 1,540 | 1,540 | 1,555 | 1,500 | 101,500 |
| July 31, 2025 | 1,514 | 1,530 | 1,530 | 1,555 | 1,503 | 118,100 |
| July 30, 2025 | 1,485 | 1,514 | 1,514 | 1,514 | 1,479 | 70,300 |
| July 29, 2025 | 1,545 | 1,505 | 1,505 | 1,545 | 1,491 | 73,300 |
| July 28, 2025 | 1,534 | 1,533 | 1,533 | 1,540 | 1,513 | 87,000 |
| July 25, 2025 | 1,534 | 1,536 | 1,536 | 1,554 | 1,512 | 176,900 |
| July 24, 2025 | 1,502 | 1,539 | 1,539 | 1,572 | 1,499 | 274,800 |
| July 23, 2025 | 1,499 | 1,510 | 1,510 | 1,547 | 1,480 | 368,400 |
| July 22, 2025 | 1,467 | 1,487 | 1,487 | 1,506 | 1,455 | 170,400 |
| July 18, 2025 | 1,440 | 1,437 | 1,437 | 1,483 | 1,430 | 201,100 |
| July 17, 2025 | 1,432 | 1,449 | 1,449 | 1,458 | 1,417 | 151,100 |
| July 16, 2025 | 1,424 | 1,426 | 1,426 | 1,443 | 1,388 | 201,300 |
| July 15, 2025 | 1,404 | 1,400 | 1,400 | 1,441 | 1,383 | 378,400 |
| July 14, 2025 | 1,327 | 1,344 | 1,344 | 1,347 | 1,322 | 64,000 |
| July 11, 2025 | 1,325 | 1,324 | 1,324 | 1,335 | 1,316 | 66,100 |
| July 10, 2025 | 1,331 | 1,321 | 1,321 | 1,358 | 1,316 | 108,800 |
| July 09, 2025 | 1,346 | 1,335 | 1,335 | 1,349 | 1,327 | 96,800 |
| July 08, 2025 | 1,351 | 1,346 | 1,346 | 1,360 | 1,345 | 56,300 |