1,511.00
+23(+1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,490 | 1,488 | 1,488 | 1,499 | 1,483 | 46,300 |
| October 16, 2025 | 1,515 | 1,500 | 1,500 | 1,515 | 1,491 | 49,600 |
| October 15, 2025 | 1,477 | 1,496 | 1,496 | 1,496 | 1,477 | 58,000 |
| October 14, 2025 | 1,455 | 1,461 | 1,461 | 1,486 | 1,455 | 94,300 |
| October 10, 2025 | 1,514 | 1,482 | 1,482 | 1,533 | 1,482 | 118,000 |
| October 09, 2025 | 1,521 | 1,534 | 1,534 | 1,534 | 1,512 | 100,200 |
| October 08, 2025 | 1,545 | 1,518 | 1,518 | 1,545 | 1,513 | 107,900 |
| October 07, 2025 | 1,523 | 1,531 | 1,531 | 1,540 | 1,521 | 118,800 |
| October 06, 2025 | 1,520 | 1,528 | 1,528 | 1,529 | 1,508 | 142,700 |
| October 03, 2025 | 1,465 | 1,490 | 1,490 | 1,490 | 1,462 | 83,700 |
| October 02, 2025 | 1,480 | 1,475 | 1,475 | 1,487 | 1,460 | 74,800 |
| October 01, 2025 | 1,508 | 1,477 | 1,477 | 1,517 | 1,469 | 127,700 |
| September 30, 2025 | 1,512 | 1,520 | 1,520 | 1,529 | 1,505 | 102,900 |
| September 29, 2025 | 1,512 | 1,512 | 1,512 | 1,520 | 1,493 | 79,300 |
| September 26, 2025 | 1,538 | 1,550 | 1,515 | 1,555 | 1,531 | 151,700 |
| September 25, 2025 | 1,521 | 1,531 | 1,496.43 | 1,534 | 1,521 | 91,200 |
| September 24, 2025 | 1,532 | 1,530 | 1,495.45 | 1,532 | 1,513 | 113,500 |
| September 22, 2025 | 1,520 | 1,525 | 1,490.56 | 1,534 | 1,514 | 116,700 |
| September 19, 2025 | 1,497 | 1,520 | 1,520 | 1,520 | 1,486 | 237,600 |
| September 18, 2025 | 1,497 | 1,485 | 1,485 | 1,497 | 1,480 | 151,500 |
| September 17, 2025 | 1,497 | 1,485 | 1,485 | 1,497 | 1,480 | 151,500 |
| September 16, 2025 | 1,510 | 1,495 | 1,495 | 1,512 | 1,493 | 124,900 |
| September 12, 2025 | 1,530 | 1,527 | 1,527 | 1,533 | 1,514 | 114,600 |
| September 11, 2025 | 1,530 | 1,527 | 1,527 | 1,533 | 1,514 | 114,600 |
| September 10, 2025 | 1,551 | 1,530 | 1,530 | 1,551 | 1,525 | 91,400 |
| September 09, 2025 | 1,555 | 1,544 | 1,544 | 1,580 | 1,534 | 188,500 |
| September 08, 2025 | 1,563 | 1,565 | 1,565 | 1,565 | 1,537 | 125,000 |
| September 05, 2025 | 1,554 | 1,553 | 1,553 | 1,562 | 1,527 | 198,800 |
| September 04, 2025 | 1,543 | 1,554 | 1,554 | 1,556 | 1,527 | 153,200 |
| September 03, 2025 | 1,541 | 1,539 | 1,539 | 1,550 | 1,522 | 159,400 |
| September 02, 2025 | 1,526 | 1,538 | 1,538 | 1,540 | 1,522 | 69,100 |
| September 01, 2025 | 1,538 | 1,523 | 1,523 | 1,552 | 1,511 | 86,300 |
| August 29, 2025 | 1,533 | 1,544 | 1,544 | 1,544 | 1,527 | 43,500 |
| August 28, 2025 | 1,555 | 1,538 | 1,538 | 1,555 | 1,534 | 54,100 |
| August 27, 2025 | 1,547 | 1,549 | 1,549 | 1,559 | 1,536 | 95,200 |
| August 26, 2025 | 1,530 | 1,543 | 1,543 | 1,545 | 1,524 | 86,200 |
| August 25, 2025 | 1,521 | 1,529 | 1,529 | 1,533 | 1,515 | 79,700 |
| August 22, 2025 | 1,521 | 1,523 | 1,523 | 1,524 | 1,505 | 53,300 |
| August 21, 2025 | 1,506 | 1,509 | 1,509 | 1,518 | 1,495 | 58,500 |
| August 20, 2025 | 1,500 | 1,506 | 1,506 | 1,517 | 1,498 | 123,000 |
| August 19, 2025 | 1,540 | 1,528 | 1,528 | 1,540 | 1,509 | 85,100 |
| August 18, 2025 | 1,503 | 1,532 | 1,532 | 1,532 | 1,503 | 114,400 |
| August 15, 2025 | 1,503 | 1,504 | 1,504 | 1,510 | 1,488 | 88,700 |
| August 14, 2025 | 1,521 | 1,500 | 1,500 | 1,524 | 1,497 | 102,300 |
| August 13, 2025 | 1,548 | 1,519 | 1,519 | 1,553 | 1,519 | 79,400 |
| August 12, 2025 | 1,535 | 1,540 | 1,540 | 1,545 | 1,521 | 98,200 |
| August 08, 2025 | 1,518 | 1,520 | 1,520 | 1,523 | 1,510 | 78,100 |
| August 07, 2025 | 1,490 | 1,515 | 1,515 | 1,516 | 1,490 | 92,100 |
| August 06, 2025 | 1,505 | 1,498 | 1,498 | 1,516 | 1,493 | 92,900 |
| August 05, 2025 | 1,482 | 1,495 | 1,495 | 1,504 | 1,475 | 123,200 |
| August 04, 2025 | 1,452 | 1,473 | 1,473 | 1,480 | 1,450 | 127,300 |
| August 01, 2025 | 1,465 | 1,478 | 1,478 | 1,479 | 1,459 | 166,300 |
| July 31, 2025 | 1,423 | 1,456 | 1,456 | 1,464 | 1,416 | 303,800 |
| July 30, 2025 | 1,436 | 1,410 | 1,410 | 1,436 | 1,401 | 445,100 |
| July 29, 2025 | 1,575 | 1,579 | 1,579 | 1,596 | 1,571 | 159,400 |
| July 28, 2025 | 1,568 | 1,575 | 1,575 | 1,580 | 1,561 | 108,900 |
| July 25, 2025 | 1,588 | 1,579 | 1,579 | 1,597 | 1,563 | 109,900 |
| July 24, 2025 | 1,578 | 1,588 | 1,588 | 1,588 | 1,562 | 141,400 |
| July 23, 2025 | 1,543 | 1,578 | 1,578 | 1,591 | 1,534 | 241,500 |
| July 22, 2025 | 1,530 | 1,530 | 1,530 | 1,546 | 1,517 | 102,600 |