1,381.00
+2(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,375 | 1,381 | 1,381 | 1,387 | 1,362 | 30,700 |
| October 16, 2025 | 1,361 | 1,379 | 1,379 | 1,381 | 1,360 | 46,100 |
| October 15, 2025 | 1,355 | 1,358 | 1,358 | 1,364 | 1,343 | 48,600 |
| October 14, 2025 | 1,342 | 1,347 | 1,347 | 1,362 | 1,340 | 51,200 |
| October 10, 2025 | 1,367 | 1,342 | 1,342 | 1,367 | 1,328 | 65,400 |
| October 09, 2025 | 1,382 | 1,376 | 1,376 | 1,386 | 1,358 | 57,000 |
| October 08, 2025 | 1,390 | 1,378 | 1,378 | 1,415 | 1,378 | 74,000 |
| October 07, 2025 | 1,386 | 1,389 | 1,389 | 1,405 | 1,380 | 70,200 |
| October 06, 2025 | 1,368 | 1,382 | 1,382 | 1,385 | 1,348 | 124,000 |
| October 03, 2025 | 1,311 | 1,338 | 1,338 | 1,339 | 1,311 | 61,800 |
| October 02, 2025 | 1,327 | 1,310 | 1,310 | 1,335 | 1,308 | 55,400 |
| October 01, 2025 | 1,369 | 1,325 | 1,325 | 1,369 | 1,325 | 61,300 |
| September 30, 2025 | 1,373 | 1,361 | 1,361 | 1,373 | 1,360 | 26,100 |
| September 29, 2025 | 1,392 | 1,369 | 1,369 | 1,398 | 1,365 | 53,700 |
| September 26, 2025 | 1,381 | 1,389 | 1,389 | 1,395 | 1,379 | 34,900 |
| September 25, 2025 | 1,399 | 1,380 | 1,380 | 1,399 | 1,371 | 56,500 |
| September 24, 2025 | 1,371 | 1,390 | 1,390 | 1,393 | 1,366 | 80,500 |
| September 22, 2025 | 1,361 | 1,365 | 1,365 | 1,372 | 1,353 | 50,300 |
| September 19, 2025 | 1,351 | 1,337 | 1,337 | 1,365 | 1,337 | 67,700 |
| September 18, 2025 | 1,341 | 1,350 | 1,350 | 1,351 | 1,330 | 51,200 |
| September 17, 2025 | 1,350 | 1,341 | 1,341 | 1,355 | 1,331 | 44,700 |
| September 16, 2025 | 1,351 | 1,349 | 1,349 | 1,364 | 1,343 | 60,700 |
| September 12, 2025 | 1,319 | 1,347 | 1,347 | 1,347 | 1,318 | 51,900 |
| September 11, 2025 | 1,333 | 1,317 | 1,317 | 1,333 | 1,311 | 26,200 |
| September 10, 2025 | 1,336 | 1,333 | 1,333 | 1,339 | 1,324 | 25,400 |
| September 09, 2025 | 1,320 | 1,330 | 1,330 | 1,335 | 1,317 | 34,500 |
| September 08, 2025 | 1,326 | 1,320 | 1,320 | 1,333 | 1,311 | 29,900 |
| September 05, 2025 | 1,323 | 1,314 | 1,314 | 1,323 | 1,309 | 62,600 |
| September 04, 2025 | 1,342 | 1,323 | 1,323 | 1,342 | 1,321 | 42,000 |
| September 03, 2025 | 1,302 | 1,348 | 1,348 | 1,363 | 1,302 | 103,300 |
| September 02, 2025 | 1,300 | 1,294 | 1,294 | 1,312 | 1,294 | 35,000 |
| September 01, 2025 | 1,313 | 1,300 | 1,300 | 1,317 | 1,294 | 49,800 |
| August 29, 2025 | 1,330 | 1,322 | 1,322 | 1,330 | 1,310 | 31,100 |
| August 28, 2025 | 1,330 | 1,327 | 1,327 | 1,338 | 1,315 | 77,600 |
| August 27, 2025 | 1,330 | 1,344 | 1,344 | 1,357 | 1,329 | 61,400 |
| August 26, 2025 | 1,340 | 1,335 | 1,335 | 1,343 | 1,328 | 31,400 |
| August 25, 2025 | 1,332 | 1,326 | 1,326 | 1,345 | 1,319 | 63,200 |
| August 22, 2025 | 1,323 | 1,344 | 1,344 | 1,344 | 1,320 | 54,200 |
| August 21, 2025 | 1,342 | 1,319 | 1,319 | 1,342 | 1,319 | 30,700 |
| August 20, 2025 | 1,329 | 1,341 | 1,341 | 1,345 | 1,324 | 54,100 |
| August 19, 2025 | 1,308 | 1,324 | 1,324 | 1,328 | 1,299 | 57,300 |
| August 18, 2025 | 1,290 | 1,305 | 1,305 | 1,305 | 1,285 | 60,800 |
| August 15, 2025 | 1,315 | 1,279 | 1,279 | 1,315 | 1,266 | 132,600 |
| August 14, 2025 | 1,341 | 1,312 | 1,312 | 1,346 | 1,288 | 238,900 |
| August 13, 2025 | 1,287 | 1,281 | 1,281 | 1,290 | 1,271 | 64,400 |
| August 12, 2025 | 1,280 | 1,284 | 1,284 | 1,284 | 1,269 | 41,200 |
| August 08, 2025 | 1,270 | 1,275 | 1,275 | 1,277 | 1,268 | 22,600 |
| August 07, 2025 | 1,274 | 1,274 | 1,274 | 1,279 | 1,268 | 18,600 |
| August 06, 2025 | 1,283 | 1,271 | 1,271 | 1,288 | 1,267 | 34,900 |
| August 05, 2025 | 1,251 | 1,279 | 1,279 | 1,279 | 1,251 | 111,400 |
| August 04, 2025 | 1,219 | 1,247 | 1,247 | 1,254 | 1,218 | 76,300 |
| August 01, 2025 | 1,206 | 1,218 | 1,218 | 1,225 | 1,204 | 32,000 |
| July 31, 2025 | 1,203 | 1,202 | 1,202 | 1,212 | 1,200 | 22,000 |
| July 30, 2025 | 1,204 | 1,203 | 1,203 | 1,208 | 1,201 | 26,100 |
| July 29, 2025 | 1,213 | 1,210 | 1,210 | 1,213 | 1,204 | 22,000 |
| July 28, 2025 | 1,216 | 1,213 | 1,213 | 1,223 | 1,210 | 24,000 |
| July 25, 2025 | 1,215 | 1,213 | 1,213 | 1,218 | 1,208 | 30,700 |
| July 24, 2025 | 1,212 | 1,215 | 1,215 | 1,219 | 1,207 | 24,500 |
| July 23, 2025 | 1,200 | 1,210 | 1,210 | 1,210 | 1,198 | 24,300 |
| July 22, 2025 | 1,199 | 1,200 | 1,200 | 1,207 | 1,196 | 25,600 |