1,720.00
+13(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,720 | 1,720 | 1,720 | 1,736 | 1,708 | 41,700 |
| October 02, 2025 | 1,741 | 1,707 | 1,707 | 1,762 | 1,707 | 78,500 |
| October 01, 2025 | 1,754 | 1,735 | 1,735 | 1,756 | 1,710 | 119,100 |
| September 30, 2025 | 1,778 | 1,768 | 1,768 | 1,784 | 1,741 | 104,400 |
| September 29, 2025 | 1,780 | 1,778 | 1,778 | 1,796 | 1,765 | 79,300 |
| September 26, 2025 | 1,823 | 1,809 | 1,784 | 1,827 | 1,802 | 55,800 |
| September 25, 2025 | 1,823 | 1,810 | 1,784.99 | 1,837 | 1,810 | 55,500 |
| September 24, 2025 | 1,808 | 1,832 | 1,806.68 | 1,845 | 1,801 | 57,700 |
| September 22, 2025 | 1,795 | 1,811 | 1,811 | 1,824 | 1,795 | 38,100 |
| September 19, 2025 | 1,842 | 1,794 | 1,794 | 1,849 | 1,794 | 71,600 |
| September 18, 2025 | 1,830 | 1,818 | 1,818 | 1,831 | 1,810 | 43,200 |
| September 17, 2025 | 1,861 | 1,822 | 1,822 | 1,861 | 1,811 | 81,900 |
| September 16, 2025 | 1,864 | 1,866 | 1,866 | 1,887 | 1,861 | 81,900 |
| September 12, 2025 | 1,852 | 1,852 | 1,852 | 1,866 | 1,843 | 65,200 |
| September 11, 2025 | 1,820 | 1,852 | 1,852 | 1,852 | 1,819 | 59,000 |
| September 10, 2025 | 1,829 | 1,828 | 1,828 | 1,830 | 1,812 | 31,000 |
| September 09, 2025 | 1,825 | 1,812 | 1,812 | 1,840 | 1,809 | 70,000 |
| September 08, 2025 | 1,809 | 1,819 | 1,819 | 1,819 | 1,805 | 43,600 |
| September 05, 2025 | 1,774 | 1,802 | 1,802 | 1,808 | 1,774 | 56,200 |
| September 04, 2025 | 1,772 | 1,773 | 1,773 | 1,788 | 1,768 | 41,800 |
| September 03, 2025 | 1,762 | 1,770 | 1,770 | 1,792 | 1,756 | 95,100 |
| September 02, 2025 | 1,772 | 1,781 | 1,781 | 1,784 | 1,760 | 110,300 |
| September 01, 2025 | 1,771 | 1,764 | 1,764 | 1,771 | 1,722 | 187,800 |
| August 29, 2025 | 1,800 | 1,783 | 1,783 | 1,814 | 1,782 | 89,900 |
| August 28, 2025 | 1,817 | 1,800 | 1,800 | 1,823 | 1,782 | 136,700 |
| August 27, 2025 | 1,880 | 1,818 | 1,818 | 1,888 | 1,813 | 123,400 |
| August 26, 2025 | 1,863 | 1,878 | 1,878 | 1,890 | 1,853 | 109,300 |
| August 25, 2025 | 1,862 | 1,864 | 1,864 | 1,886 | 1,848 | 126,500 |
| August 22, 2025 | 1,820 | 1,834 | 1,834 | 1,848 | 1,808 | 84,500 |
| August 21, 2025 | 1,798 | 1,801 | 1,801 | 1,819 | 1,797 | 83,900 |
| August 20, 2025 | 1,860 | 1,810 | 1,810 | 1,872 | 1,795 | 175,300 |
| August 19, 2025 | 1,835 | 1,859 | 1,859 | 1,868 | 1,825 | 100,200 |
| August 18, 2025 | 1,826 | 1,839 | 1,839 | 1,851 | 1,822 | 89,500 |
| August 15, 2025 | 1,804 | 1,814 | 1,814 | 1,819 | 1,784 | 90,900 |
| August 14, 2025 | 1,840 | 1,814 | 1,814 | 1,854 | 1,807 | 122,000 |
| August 13, 2025 | 1,862 | 1,843 | 1,843 | 1,885 | 1,840 | 144,400 |
| August 12, 2025 | 1,905 | 1,849 | 1,849 | 1,908 | 1,833 | 180,100 |
| August 08, 2025 | 1,933 | 1,879 | 1,879 | 1,963 | 1,855 | 387,900 |
| August 07, 2025 | 2,200 | 1,925 | 1,925 | 2,233 | 1,915 | 529,700 |
| August 06, 2025 | 2,192 | 2,212 | 2,212 | 2,222 | 2,192 | 62,300 |
| August 05, 2025 | 2,187 | 2,195 | 2,195 | 2,219 | 2,167 | 71,800 |
| August 04, 2025 | 2,107 | 2,157 | 2,157 | 2,173 | 2,096 | 90,900 |
| August 01, 2025 | 2,179 | 2,191 | 2,191 | 2,215 | 2,168 | 90,300 |
| July 31, 2025 | 2,176 | 2,185 | 2,185 | 2,191 | 2,162 | 72,000 |
| July 30, 2025 | 2,157 | 2,158 | 2,158 | 2,179 | 2,131 | 70,400 |
| July 29, 2025 | 2,126 | 2,135 | 2,135 | 2,147 | 2,111 | 63,800 |
| July 28, 2025 | 2,169 | 2,130 | 2,130 | 2,180 | 2,122 | 64,200 |
| July 25, 2025 | 2,150 | 2,164 | 2,164 | 2,168 | 2,129 | 67,400 |
| July 24, 2025 | 2,200 | 2,174 | 2,174 | 2,237 | 2,153 | 115,000 |
| July 23, 2025 | 2,213 | 2,188 | 2,188 | 2,230 | 2,142 | 127,200 |
| July 22, 2025 | 2,122 | 2,163 | 2,163 | 2,184 | 2,102 | 110,500 |
| July 18, 2025 | 2,135 | 2,135 | 2,135 | 2,150 | 2,111 | 119,900 |
| July 17, 2025 | 2,056 | 2,126 | 2,126 | 2,137 | 2,038 | 195,400 |
| July 16, 2025 | 2,031 | 2,048 | 2,048 | 2,063 | 2,020 | 81,600 |
| July 15, 2025 | 2,000 | 2,033 | 2,033 | 2,038 | 2,000 | 93,300 |
| July 14, 2025 | 1,957 | 1,998 | 1,998 | 2,007 | 1,937 | 123,700 |
| July 11, 2025 | 1,919 | 1,955 | 1,955 | 1,989 | 1,916 | 206,200 |
| July 10, 2025 | 1,903 | 1,909 | 1,909 | 1,940 | 1,898 | 121,900 |
| July 09, 2025 | 1,910 | 1,906 | 1,906 | 1,921 | 1,889 | 87,000 |
| July 08, 2025 | 1,855 | 1,880 | 1,880 | 1,896 | 1,853 | 79,900 |