1,622.00
+16(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,615 | 1,622 | 1,622 | 1,622 | 1,587 | 42,400 |
| October 16, 2025 | 1,578 | 1,606 | 1,606 | 1,607 | 1,578 | 175,500 |
| October 15, 2025 | 1,553 | 1,576 | 1,576 | 1,580 | 1,543 | 19,800 |
| October 14, 2025 | 1,534 | 1,538 | 1,538 | 1,554 | 1,517 | 24,400 |
| October 10, 2025 | 1,595 | 1,555 | 1,555 | 1,595 | 1,555 | 33,600 |
| October 09, 2025 | 1,617 | 1,603 | 1,603 | 1,617 | 1,589 | 23,200 |
| October 08, 2025 | 1,647 | 1,613 | 1,613 | 1,653 | 1,610 | 26,700 |
| October 07, 2025 | 1,641 | 1,637 | 1,637 | 1,653 | 1,628 | 24,200 |
| October 06, 2025 | 1,628 | 1,641 | 1,641 | 1,642 | 1,580 | 47,900 |
| October 03, 2025 | 1,603 | 1,603 | 1,603 | 1,620 | 1,600 | 10,800 |
| October 02, 2025 | 1,584 | 1,603 | 1,603 | 1,607 | 1,576 | 42,900 |
| October 01, 2025 | 1,645 | 1,580 | 1,580 | 1,645 | 1,572 | 58,200 |
| September 30, 2025 | 1,675 | 1,645 | 1,645 | 1,675 | 1,618 | 25,700 |
| September 29, 2025 | 1,666 | 1,663 | 1,663 | 1,673 | 1,660 | 22,500 |
| September 26, 2025 | 1,690 | 1,700 | 1,665 | 1,700 | 1,686 | 22,800 |
| September 25, 2025 | 1,688 | 1,692 | 1,657.16 | 1,696 | 1,685 | 18,600 |
| September 24, 2025 | 1,664 | 1,673 | 1,638.56 | 1,685 | 1,664 | 24,100 |
| September 22, 2025 | 1,663 | 1,685 | 1,650.31 | 1,687 | 1,663 | 17,500 |
| September 19, 2025 | 1,667 | 1,656 | 1,621.91 | 1,677 | 1,650 | 39,700 |
| September 18, 2025 | 1,698 | 1,659 | 1,624.84 | 1,698 | 1,644 | 61,600 |
| September 17, 2025 | 1,734 | 1,698 | 1,663.04 | 1,734 | 1,688 | 61,600 |
| September 16, 2025 | 1,699 | 1,736 | 1,700.26 | 1,737 | 1,699 | 44,300 |
| September 12, 2025 | 1,691 | 1,691 | 1,656.19 | 1,700 | 1,689 | 32,700 |
| September 11, 2025 | 1,684 | 1,691 | 1,656.19 | 1,700 | 1,680 | 46,500 |
| September 10, 2025 | 1,673 | 1,687 | 1,652.27 | 1,694 | 1,672 | 48,200 |
| September 09, 2025 | 1,684 | 1,693 | 1,658.14 | 1,699 | 1,678 | 41,100 |
| September 08, 2025 | 1,671 | 1,680 | 1,645.41 | 1,684 | 1,671 | 34,100 |
| September 05, 2025 | 1,611 | 1,654 | 1,654 | 1,654 | 1,611 | 40,700 |
| September 04, 2025 | 1,601 | 1,606 | 1,606 | 1,630 | 1,600 | 37,500 |
| September 03, 2025 | 1,605 | 1,601 | 1,601 | 1,605 | 1,592 | 25,200 |
| September 02, 2025 | 1,589 | 1,606 | 1,606 | 1,618 | 1,589 | 53,400 |
| September 01, 2025 | 1,578 | 1,584 | 1,584 | 1,588 | 1,573 | 17,300 |
| August 29, 2025 | 1,565 | 1,576 | 1,576 | 1,583 | 1,558 | 25,300 |
| August 28, 2025 | 1,542 | 1,553 | 1,553 | 1,565 | 1,539 | 13,700 |
| August 27, 2025 | 1,550 | 1,544 | 1,544 | 1,551 | 1,538 | 13,000 |
| August 26, 2025 | 1,569 | 1,550 | 1,550 | 1,590 | 1,550 | 22,400 |
| August 25, 2025 | 1,581 | 1,574 | 1,574 | 1,590 | 1,570 | 12,200 |
| August 22, 2025 | 1,546 | 1,565 | 1,565 | 1,570 | 1,538 | 31,000 |
| August 21, 2025 | 1,532 | 1,546 | 1,546 | 1,562 | 1,527 | 26,400 |
| August 20, 2025 | 1,536 | 1,532 | 1,532 | 1,536 | 1,527 | 16,900 |
| August 19, 2025 | 1,515 | 1,537 | 1,537 | 1,538 | 1,515 | 21,000 |
| August 18, 2025 | 1,514 | 1,512 | 1,512 | 1,530 | 1,505 | 19,600 |
| August 15, 2025 | 1,500 | 1,514 | 1,514 | 1,514 | 1,491 | 12,800 |
| August 14, 2025 | 1,515 | 1,503 | 1,503 | 1,515 | 1,501 | 13,100 |
| August 13, 2025 | 1,531 | 1,513 | 1,513 | 1,534 | 1,512 | 20,100 |
| August 12, 2025 | 1,500 | 1,530 | 1,530 | 1,536 | 1,500 | 83,400 |
| August 08, 2025 | 1,437 | 1,447 | 1,447 | 1,447 | 1,428 | 20,500 |
| August 07, 2025 | 1,445 | 1,437 | 1,437 | 1,445 | 1,423 | 20,400 |
| August 06, 2025 | 1,421 | 1,445 | 1,445 | 1,445 | 1,421 | 11,700 |
| August 05, 2025 | 1,437 | 1,426 | 1,426 | 1,439 | 1,423 | 13,300 |
| August 04, 2025 | 1,421 | 1,437 | 1,437 | 1,448 | 1,421 | 15,700 |
| August 01, 2025 | 1,418 | 1,439 | 1,439 | 1,440 | 1,418 | 27,900 |
| July 31, 2025 | 1,412 | 1,425 | 1,425 | 1,428 | 1,412 | 13,500 |
| July 30, 2025 | 1,405 | 1,409 | 1,409 | 1,415 | 1,405 | 8,700 |
| July 29, 2025 | 1,417 | 1,405 | 1,405 | 1,417 | 1,403 | 5,200 |
| July 28, 2025 | 1,409 | 1,417 | 1,417 | 1,417 | 1,404 | 10,900 |
| July 25, 2025 | 1,418 | 1,406 | 1,406 | 1,430 | 1,402 | 12,200 |
| July 24, 2025 | 1,401 | 1,417 | 1,417 | 1,418 | 1,396 | 13,500 |
| July 23, 2025 | 1,409 | 1,405 | 1,405 | 1,416 | 1,398 | 18,100 |
| July 22, 2025 | 1,395 | 1,391 | 1,391 | 1,402 | 1,381 | 11,400 |