1,515.00
+30(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,513 | 1,515 | 1,515 | 1,519 | 1,502 | 37,100 |
| October 17, 2025 | 1,495 | 1,485 | 1,485 | 1,495 | 1,472 | 36,300 |
| October 16, 2025 | 1,475 | 1,490 | 1,490 | 1,496 | 1,472 | 31,200 |
| October 15, 2025 | 1,414 | 1,469 | 1,469 | 1,471 | 1,414 | 63,100 |
| October 14, 2025 | 1,418 | 1,414 | 1,414 | 1,437 | 1,404 | 59,600 |
| October 10, 2025 | 1,499 | 1,448 | 1,448 | 1,500 | 1,443 | 57,000 |
| October 09, 2025 | 1,491 | 1,520 | 1,520 | 1,525 | 1,491 | 75,400 |
| October 08, 2025 | 1,510 | 1,488 | 1,488 | 1,512 | 1,488 | 33,300 |
| October 07, 2025 | 1,510 | 1,513 | 1,513 | 1,523 | 1,502 | 80,100 |
| October 06, 2025 | 1,532 | 1,511 | 1,511 | 1,538 | 1,498 | 53,200 |
| October 03, 2025 | 1,454 | 1,491 | 1,491 | 1,494 | 1,454 | 39,300 |
| October 02, 2025 | 1,434 | 1,464 | 1,464 | 1,476 | 1,434 | 51,900 |
| October 01, 2025 | 1,476 | 1,434 | 1,434 | 1,476 | 1,431 | 66,700 |
| September 30, 2025 | 1,490 | 1,482 | 1,482 | 1,502 | 1,479 | 49,700 |
| September 29, 2025 | 1,515 | 1,494 | 1,494 | 1,520 | 1,494 | 70,300 |
| September 26, 2025 | 1,516 | 1,548 | 1,548 | 1,559 | 1,516 | 97,100 |
| September 25, 2025 | 1,515 | 1,532 | 1,532 | 1,534 | 1,515 | 78,300 |
| September 24, 2025 | 1,550 | 1,529 | 1,529 | 1,555 | 1,523 | 80,200 |
| September 22, 2025 | 1,504 | 1,565 | 1,565 | 1,575 | 1,500 | 82,700 |
| September 19, 2025 | 1,520 | 1,505 | 1,505 | 1,534 | 1,497 | 119,000 |
| September 18, 2025 | 1,465 | 1,500 | 1,500 | 1,505 | 1,455 | 77,500 |
| September 17, 2025 | 1,480 | 1,465 | 1,465 | 1,492 | 1,456 | 67,200 |
| September 16, 2025 | 1,478 | 1,486 | 1,486 | 1,501 | 1,475 | 51,300 |
| September 12, 2025 | 1,472 | 1,474 | 1,474 | 1,481 | 1,470 | 62,700 |
| September 11, 2025 | 1,473 | 1,465 | 1,465 | 1,482 | 1,456 | 42,900 |
| September 10, 2025 | 1,490 | 1,477 | 1,477 | 1,490 | 1,461 | 78,800 |
| September 09, 2025 | 1,472 | 1,477 | 1,477 | 1,504 | 1,468 | 117,700 |
| September 08, 2025 | 1,470 | 1,472 | 1,472 | 1,482 | 1,461 | 53,400 |
| September 05, 2025 | 1,446 | 1,466 | 1,466 | 1,469 | 1,446 | 78,400 |
| September 04, 2025 | 1,420 | 1,445 | 1,445 | 1,448 | 1,416 | 54,000 |
| September 03, 2025 | 1,404 | 1,419 | 1,419 | 1,439 | 1,404 | 92,200 |
| September 02, 2025 | 1,414 | 1,406 | 1,406 | 1,430 | 1,404 | 33,100 |
| September 01, 2025 | 1,406 | 1,406 | 1,406 | 1,406 | 1,387 | 67,500 |
| August 29, 2025 | 1,408 | 1,413 | 1,413 | 1,420 | 1,400 | 57,500 |
| August 28, 2025 | 1,410 | 1,408 | 1,408 | 1,415 | 1,400 | 48,500 |
| August 27, 2025 | 1,432 | 1,406 | 1,406 | 1,436 | 1,398 | 93,500 |
| August 26, 2025 | 1,441 | 1,448 | 1,448 | 1,455 | 1,427 | 68,900 |
| August 25, 2025 | 1,461 | 1,439 | 1,439 | 1,464 | 1,439 | 48,600 |
| August 22, 2025 | 1,423 | 1,439 | 1,439 | 1,446 | 1,422 | 114,900 |
| August 21, 2025 | 1,404 | 1,406 | 1,406 | 1,414 | 1,395 | 40,300 |
| August 20, 2025 | 1,404 | 1,404 | 1,404 | 1,420 | 1,403 | 46,400 |
| August 19, 2025 | 1,403 | 1,424 | 1,424 | 1,424 | 1,395 | 49,300 |
| August 18, 2025 | 1,395 | 1,403 | 1,403 | 1,414 | 1,394 | 46,500 |
| August 15, 2025 | 1,382 | 1,395 | 1,395 | 1,397 | 1,382 | 70,600 |
| August 14, 2025 | 1,430 | 1,388 | 1,388 | 1,430 | 1,382 | 93,700 |
| August 13, 2025 | 1,385 | 1,431 | 1,431 | 1,436 | 1,380 | 156,300 |
| August 12, 2025 | 1,390 | 1,388 | 1,388 | 1,407 | 1,372 | 270,200 |
| August 08, 2025 | 1,385 | 1,384 | 1,384 | 1,405 | 1,375 | 257,800 |
| August 07, 2025 | 1,393 | 1,370 | 1,370 | 1,397 | 1,356 | 280,200 |
| August 06, 2025 | 1,585 | 1,393 | 1,393 | 1,607 | 1,338 | 507,400 |
| August 05, 2025 | 1,578 | 1,592 | 1,592 | 1,605 | 1,568 | 73,100 |
| August 04, 2025 | 1,559 | 1,575 | 1,575 | 1,578 | 1,549 | 67,400 |
| August 01, 2025 | 1,563 | 1,599 | 1,599 | 1,604 | 1,550 | 78,000 |
| July 31, 2025 | 1,548 | 1,579 | 1,579 | 1,592 | 1,545 | 94,000 |
| July 30, 2025 | 1,524 | 1,543 | 1,543 | 1,553 | 1,512 | 112,600 |
| July 29, 2025 | 1,525 | 1,533 | 1,533 | 1,552 | 1,523 | 112,900 |
| July 28, 2025 | 1,517 | 1,525 | 1,525 | 1,525 | 1,501 | 96,700 |
| July 25, 2025 | 1,500 | 1,501 | 1,501 | 1,506 | 1,490 | 47,800 |
| July 24, 2025 | 1,493 | 1,501 | 1,501 | 1,507 | 1,479 | 85,600 |
| July 23, 2025 | 1,444 | 1,477 | 1,477 | 1,491 | 1,431 | 101,000 |