1,398.00
+6(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,400 | 1,398 | 1,398 | 1,410.5 | 1,385 | 1.37M |
| October 02, 2025 | 1,399 | 1,392 | 1,392 | 1,412.5 | 1,384.5 | 1.07M |
| October 01, 2025 | 1,401.5 | 1,395.5 | 1,395.5 | 1,407 | 1,386.5 | 1.26M |
| September 30, 2025 | 1,400 | 1,403.5 | 1,403.5 | 1,407 | 1,389 | 1.37M |
| September 29, 2025 | 1,407.5 | 1,387 | 1,387 | 1,412 | 1,386 | 1.12M |
| September 26, 2025 | 1,410.5 | 1,425 | 1,412 | 1,434.5 | 1,406.5 | 1.72M |
| September 25, 2025 | 1,405 | 1,407.5 | 1,394.66 | 1,414 | 1,393 | 1.93M |
| September 24, 2025 | 1,456 | 1,407.5 | 1,394.66 | 1,456 | 1,380.5 | 2.36M |
| September 22, 2025 | 1,481 | 1,458.5 | 1,445.19 | 1,485 | 1,458.5 | 1.22M |
| September 19, 2025 | 1,486 | 1,486.5 | 1,486.5 | 1,492 | 1,474.5 | 2.15M |
| September 18, 2025 | 1,460.5 | 1,475.5 | 1,475.5 | 1,479.5 | 1,455.5 | 995,500 |
| September 17, 2025 | 1,475.5 | 1,460.5 | 1,460.5 | 1,480 | 1,457.5 | 1.16M |
| September 16, 2025 | 1,480 | 1,483.5 | 1,483.5 | 1,496.5 | 1,476.5 | 901,800 |
| September 12, 2025 | 1,470 | 1,473 | 1,473 | 1,478.5 | 1,466 | 1.3M |
| September 11, 2025 | 1,465.5 | 1,460 | 1,460 | 1,467 | 1,443 | 991,700 |
| September 10, 2025 | 1,455.5 | 1,465.5 | 1,465.5 | 1,471.5 | 1,454.5 | 1.14M |
| September 09, 2025 | 1,468.5 | 1,455 | 1,455 | 1,477 | 1,455 | 1.05M |
| September 08, 2025 | 1,475 | 1,469.5 | 1,469.5 | 1,487.5 | 1,466.5 | 1.19M |
| September 05, 2025 | 1,470 | 1,472.5 | 1,472.5 | 1,479.5 | 1,462.5 | 996,200 |
| September 04, 2025 | 1,453.5 | 1,461.5 | 1,461.5 | 1,467.5 | 1,452.5 | 933,000 |
| September 03, 2025 | 1,461 | 1,450.5 | 1,450.5 | 1,465 | 1,449 | 1.64M |
| September 02, 2025 | 1,468.5 | 1,461.5 | 1,461.5 | 1,472.5 | 1,455 | 811,700 |
| September 01, 2025 | 1,475.5 | 1,466 | 1,466 | 1,477 | 1,453.5 | 856,300 |
| August 29, 2025 | 1,502 | 1,484.5 | 1,484.5 | 1,512.5 | 1,480 | 1.14M |
| August 28, 2025 | 1,482 | 1,511.5 | 1,511.5 | 1,529 | 1,475.5 | 1.32M |
| August 27, 2025 | 1,476 | 1,480.5 | 1,480.5 | 1,481.5 | 1,461 | 1.44M |
| August 26, 2025 | 1,470 | 1,480.5 | 1,480.5 | 1,491.5 | 1,468.5 | 1.73M |
| August 25, 2025 | 1,493 | 1,471.5 | 1,471.5 | 1,495.5 | 1,465 | 1.08M |
| August 22, 2025 | 1,479.5 | 1,482 | 1,482 | 1,489 | 1,472 | 1.28M |
| August 21, 2025 | 1,484 | 1,488 | 1,488 | 1,491.5 | 1,480.5 | 1.02M |
| August 20, 2025 | 1,475 | 1,480.5 | 1,480.5 | 1,489 | 1,472.5 | 1.31M |
| August 19, 2025 | 1,478.5 | 1,478.5 | 1,478.5 | 1,487 | 1,469 | 927,400 |
| August 18, 2025 | 1,455 | 1,475.5 | 1,475.5 | 1,481.5 | 1,453 | 797,200 |
| August 15, 2025 | 1,470.5 | 1,459.5 | 1,459.5 | 1,471.5 | 1,438 | 918,100 |
| August 14, 2025 | 1,475.5 | 1,472 | 1,472 | 1,480 | 1,459.5 | 1.15M |
| August 13, 2025 | 1,480 | 1,491 | 1,491 | 1,503 | 1,475.5 | 1.24M |
| August 12, 2025 | 1,492 | 1,482 | 1,482 | 1,495.5 | 1,475 | 1.28M |
| August 08, 2025 | 1,504 | 1,495.5 | 1,495.5 | 1,514 | 1,489.5 | 1.25M |
| August 07, 2025 | 1,479 | 1,486.5 | 1,486.5 | 1,499 | 1,471 | 1.48M |
| August 06, 2025 | 1,423 | 1,479.5 | 1,479.5 | 1,505 | 1,382 | 2.35M |
| August 05, 2025 | 1,463 | 1,453 | 1,453 | 1,468 | 1,453 | 1.64M |
| August 04, 2025 | 1,409.5 | 1,445.5 | 1,445.5 | 1,454 | 1,409.5 | 1.29M |
| August 01, 2025 | 1,420.5 | 1,430 | 1,430 | 1,438.5 | 1,410.5 | 1.28M |
| July 31, 2025 | 1,430 | 1,421.5 | 1,421.5 | 1,430 | 1,416.5 | 876,200 |
| July 30, 2025 | 1,401 | 1,413.5 | 1,413.5 | 1,415 | 1,400 | 991,900 |
| July 29, 2025 | 1,411 | 1,409 | 1,409 | 1,413.5 | 1,400.5 | 944,500 |
| July 28, 2025 | 1,433 | 1,420 | 1,420 | 1,434 | 1,420 | 1.09M |
| July 25, 2025 | 1,430 | 1,425.5 | 1,425.5 | 1,436.5 | 1,424.5 | 885,200 |
| July 24, 2025 | 1,410 | 1,424 | 1,424 | 1,428 | 1,401.5 | 1.17M |
| July 23, 2025 | 1,404.5 | 1,403.5 | 1,403.5 | 1,419 | 1,393.5 | 2.14M |
| July 22, 2025 | 1,418.5 | 1,400 | 1,400 | 1,425.5 | 1,398.5 | 981,200 |
| July 18, 2025 | 1,419 | 1,418.5 | 1,418.5 | 1,427.5 | 1,409 | 1.42M |
| July 17, 2025 | 1,385 | 1,406.5 | 1,406.5 | 1,411.5 | 1,376 | 1.65M |
| July 16, 2025 | 1,387.5 | 1,399 | 1,399 | 1,403 | 1,385.5 | 1.3M |
| July 15, 2025 | 1,381 | 1,387.5 | 1,387.5 | 1,389.5 | 1,373.5 | 1.72M |
| July 14, 2025 | 1,370.5 | 1,367.5 | 1,367.5 | 1,380.5 | 1,359 | 1.08M |
| July 11, 2025 | 1,365 | 1,365 | 1,365 | 1,381.5 | 1,357 | 1.56M |
| July 10, 2025 | 1,359.5 | 1,355.5 | 1,355.5 | 1,361.5 | 1,349 | 1.56M |
| July 09, 2025 | 1,340 | 1,354.5 | 1,354.5 | 1,354.5 | 1,340 | 984,000 |
| July 08, 2025 | 1,338.5 | 1,334.5 | 1,334.5 | 1,339 | 1,326 | 1.38M |