1,461.00
+36(+2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,450 | 1,461 | 1,461 | 1,463 | 1,441 | 283,800 |
| October 17, 2025 | 1,427 | 1,425 | 1,425 | 1,434 | 1,420 | 145,200 |
| October 16, 2025 | 1,425 | 1,422 | 1,422 | 1,439 | 1,419 | 156,100 |
| October 15, 2025 | 1,397 | 1,413 | 1,413 | 1,418 | 1,396 | 145,800 |
| October 14, 2025 | 1,388 | 1,382 | 1,382 | 1,401 | 1,377 | 254,200 |
| October 10, 2025 | 1,434 | 1,410 | 1,410 | 1,434 | 1,410 | 198,300 |
| October 09, 2025 | 1,409 | 1,434 | 1,434 | 1,441 | 1,402 | 256,300 |
| October 08, 2025 | 1,387 | 1,402 | 1,402 | 1,409 | 1,387 | 127,500 |
| October 07, 2025 | 1,395 | 1,388 | 1,388 | 1,401 | 1,387 | 147,600 |
| October 06, 2025 | 1,385 | 1,395 | 1,395 | 1,400 | 1,385 | 139,000 |
| October 03, 2025 | 1,347 | 1,369 | 1,369 | 1,377 | 1,347 | 196,500 |
| October 02, 2025 | 1,357 | 1,342 | 1,342 | 1,365 | 1,328 | 188,100 |
| October 01, 2025 | 1,365 | 1,354 | 1,354 | 1,369 | 1,344 | 158,900 |
| September 30, 2025 | 1,382 | 1,374 | 1,374 | 1,389 | 1,368 | 122,600 |
| September 29, 2025 | 1,401 | 1,386 | 1,386 | 1,401 | 1,376 | 202,500 |
| September 26, 2025 | 1,381 | 1,404 | 1,404 | 1,409 | 1,374 | 226,500 |
| September 25, 2025 | 1,378 | 1,386 | 1,386 | 1,391 | 1,364 | 374,500 |
| September 24, 2025 | 1,402 | 1,392 | 1,392 | 1,408 | 1,385 | 195,000 |
| September 22, 2025 | 1,400 | 1,401 | 1,401 | 1,412 | 1,400 | 148,700 |
| September 19, 2025 | 1,413 | 1,392 | 1,392 | 1,421 | 1,385 | 211,000 |
| September 18, 2025 | 1,397 | 1,413 | 1,413 | 1,420 | 1,393 | 141,800 |
| September 17, 2025 | 1,426 | 1,406 | 1,406 | 1,431 | 1,395 | 146,600 |
| September 16, 2025 | 1,450 | 1,426 | 1,426 | 1,452 | 1,424 | 195,900 |
| September 12, 2025 | 1,448 | 1,446 | 1,446 | 1,450 | 1,436 | 173,700 |
| September 11, 2025 | 1,426 | 1,432 | 1,432 | 1,436 | 1,423 | 175,900 |
| September 10, 2025 | 1,430 | 1,424 | 1,424 | 1,432 | 1,417 | 125,300 |
| September 09, 2025 | 1,420 | 1,427 | 1,427 | 1,435 | 1,419 | 160,900 |
| September 08, 2025 | 1,432 | 1,418 | 1,418 | 1,437 | 1,408 | 153,900 |
| September 05, 2025 | 1,423 | 1,431 | 1,431 | 1,431 | 1,420 | 133,600 |
| September 04, 2025 | 1,422 | 1,421 | 1,421 | 1,429 | 1,417 | 114,100 |
| September 03, 2025 | 1,428 | 1,421 | 1,421 | 1,436 | 1,419 | 144,200 |
| September 02, 2025 | 1,428 | 1,430 | 1,430 | 1,434 | 1,420 | 150,000 |
| September 01, 2025 | 1,428 | 1,428 | 1,428 | 1,438 | 1,422 | 103,300 |
| August 29, 2025 | 1,429 | 1,428 | 1,428 | 1,440 | 1,428 | 118,400 |
| August 28, 2025 | 1,431 | 1,432 | 1,432 | 1,440 | 1,417 | 196,600 |
| August 27, 2025 | 1,431 | 1,431 | 1,431 | 1,444 | 1,431 | 104,900 |
| August 26, 2025 | 1,434 | 1,429 | 1,429 | 1,439 | 1,429 | 96,200 |
| August 25, 2025 | 1,431 | 1,434 | 1,434 | 1,443 | 1,429 | 166,300 |
| August 22, 2025 | 1,423 | 1,426 | 1,426 | 1,430 | 1,415 | 142,000 |
| August 21, 2025 | 1,415 | 1,415 | 1,415 | 1,420 | 1,402 | 143,700 |
| August 20, 2025 | 1,415 | 1,415 | 1,415 | 1,431 | 1,412 | 237,000 |
| August 19, 2025 | 1,397 | 1,409 | 1,409 | 1,414 | 1,397 | 184,100 |
| August 18, 2025 | 1,373 | 1,388 | 1,388 | 1,394 | 1,373 | 137,900 |
| August 15, 2025 | 1,385 | 1,371 | 1,371 | 1,389 | 1,365 | 137,400 |
| August 14, 2025 | 1,402 | 1,383 | 1,383 | 1,403 | 1,379 | 125,200 |
| August 13, 2025 | 1,404 | 1,402 | 1,402 | 1,410 | 1,391 | 218,600 |
| August 12, 2025 | 1,400 | 1,404 | 1,404 | 1,417 | 1,384 | 463,600 |
| August 08, 2025 | 1,393 | 1,394 | 1,394 | 1,401 | 1,381 | 230,000 |
| August 07, 2025 | 1,368 | 1,383 | 1,383 | 1,399 | 1,368 | 204,400 |
| August 06, 2025 | 1,395 | 1,361 | 1,361 | 1,400 | 1,333 | 547,400 |
| August 05, 2025 | 1,380 | 1,408 | 1,408 | 1,422 | 1,370 | 251,500 |
| August 04, 2025 | 1,410 | 1,398 | 1,398 | 1,410 | 1,393 | 148,100 |
| August 01, 2025 | 1,407 | 1,437 | 1,437 | 1,439 | 1,406 | 315,100 |
| July 31, 2025 | 1,387 | 1,414 | 1,414 | 1,423 | 1,387 | 381,200 |
| July 30, 2025 | 1,376 | 1,383 | 1,383 | 1,392 | 1,368 | 187,200 |
| July 29, 2025 | 1,382 | 1,381 | 1,381 | 1,385 | 1,369 | 135,700 |
| July 28, 2025 | 1,372 | 1,388 | 1,388 | 1,397 | 1,366 | 374,800 |
| July 25, 2025 | 1,347 | 1,372 | 1,372 | 1,377 | 1,330 | 427,500 |
| July 24, 2025 | 1,339 | 1,347 | 1,347 | 1,352 | 1,335 | 181,400 |
| July 23, 2025 | 1,348 | 1,336 | 1,336 | 1,352 | 1,329 | 251,600 |