1,099.00
+22(+2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,090 | 1,099 | 1,099 | 1,119 | 1,079 | 108,100 |
| October 02, 2025 | 1,085 | 1,077 | 1,077 | 1,109 | 1,072 | 111,200 |
| October 01, 2025 | 1,111 | 1,088 | 1,088 | 1,113 | 1,062 | 209,500 |
| September 30, 2025 | 1,193 | 1,127 | 1,127 | 1,194 | 1,118 | 247,800 |
| September 29, 2025 | 1,158 | 1,189 | 1,189 | 1,196 | 1,140 | 181,100 |
| September 26, 2025 | 1,150 | 1,172.5 | 1,142.5 | 1,203 | 1,140 | 847,600 |
| September 25, 2025 | 1,118 | 1,146 | 1,116.67 | 1,146 | 1,111 | 583,200 |
| September 24, 2025 | 1,099 | 1,118 | 1,089.39 | 1,129 | 1,083 | 1.05M |
| September 22, 2025 | 1,046.5 | 1,067 | 1,039.7 | 1,067 | 1,045 | 466,000 |
| September 19, 2025 | 1,051 | 1,035.5 | 1,009 | 1,051 | 1,025 | 437,200 |
| September 18, 2025 | 1,042.5 | 1,038.5 | 1,011.92 | 1,057.5 | 1,037.5 | 344,000 |
| September 17, 2025 | 1,055.5 | 1,038 | 1,011.44 | 1,055.5 | 1,036.5 | 304,800 |
| September 16, 2025 | 1,055.5 | 1,056 | 1,028.98 | 1,065 | 1,050 | 242,000 |
| September 12, 2025 | 1,077 | 1,059 | 1,031.9 | 1,077 | 1,053 | 230,800 |
| September 11, 2025 | 1,085 | 1,068 | 1,040.67 | 1,086 | 1,062 | 230,800 |
| September 10, 2025 | 1,092.5 | 1,085 | 1,057.23 | 1,097 | 1,080.5 | 122,400 |
| September 09, 2025 | 1,105 | 1,090.5 | 1,062.59 | 1,119 | 1,084.5 | 337,200 |
| September 08, 2025 | 1,098 | 1,102.5 | 1,074.29 | 1,110.5 | 1,090.5 | 232,800 |
| September 05, 2025 | 1,089 | 1,081 | 1,053.34 | 1,092.5 | 1,071.5 | 149,200 |
| September 04, 2025 | 1,067 | 1,077.5 | 1,049.93 | 1,081.5 | 1,060 | 188,800 |
| September 03, 2025 | 1,081.5 | 1,069 | 1,041.64 | 1,089.5 | 1,065.5 | 306,800 |
| September 02, 2025 | 1,100.5 | 1,091.5 | 1,063.57 | 1,107.5 | 1,089 | 203,200 |
| September 01, 2025 | 1,112 | 1,096.5 | 1,068.44 | 1,112 | 1,082.5 | 407,200 |
| August 29, 2025 | 1,112.5 | 1,116 | 1,087.44 | 1,124.5 | 1,112 | 145,200 |
| August 28, 2025 | 1,113.5 | 1,119 | 1,090.36 | 1,119 | 1,110 | 75,400 |
| August 27, 2025 | 1,129 | 1,112.5 | 1,084.03 | 1,129 | 1,109 | 84,400 |
| August 26, 2025 | 1,136.5 | 1,118 | 1,089.39 | 1,136.5 | 1,118 | 83,000 |
| August 25, 2025 | 1,125 | 1,136.5 | 1,107.42 | 1,140.5 | 1,125 | 124,600 |
| August 22, 2025 | 1,124.5 | 1,118 | 1,089.39 | 1,132.5 | 1,107 | 176,400 |
| August 21, 2025 | 1,117.5 | 1,121 | 1,092.31 | 1,129.5 | 1,110 | 137,400 |
| August 20, 2025 | 1,125.5 | 1,115.5 | 1,086.95 | 1,144.5 | 1,112.5 | 179,000 |
| August 19, 2025 | 1,135 | 1,125.5 | 1,096.7 | 1,142.5 | 1,125.5 | 169,400 |
| August 18, 2025 | 1,130.5 | 1,136 | 1,106.93 | 1,147.5 | 1,120 | 195,800 |
| August 15, 2025 | 1,136.5 | 1,130.5 | 1,101.57 | 1,139.5 | 1,117 | 147,000 |
| August 14, 2025 | 1,127.5 | 1,128 | 1,099.13 | 1,135 | 1,110 | 236,400 |
| August 13, 2025 | 1,147 | 1,142 | 1,112.78 | 1,155 | 1,100.5 | 459,400 |
| August 12, 2025 | 1,195.5 | 1,122 | 1,093.29 | 1,200 | 1,110 | 1.06M |
| August 08, 2025 | 1,169.5 | 1,182.5 | 1,152.24 | 1,196.5 | 1,151.5 | 243,600 |
| August 07, 2025 | 1,133.5 | 1,151.5 | 1,122.03 | 1,152.5 | 1,132.5 | 136,400 |
| August 06, 2025 | 1,114 | 1,127 | 1,098.16 | 1,130 | 1,111.5 | 122,600 |
| August 05, 2025 | 1,117.5 | 1,110 | 1,081.6 | 1,119.5 | 1,100.5 | 104,000 |
| August 04, 2025 | 1,095 | 1,116 | 1,087.44 | 1,120 | 1,090 | 119,400 |
| August 01, 2025 | 1,081 | 1,119.5 | 1,090.85 | 1,124 | 1,081 | 165,800 |
| July 31, 2025 | 1,078.5 | 1,083.5 | 1,055.77 | 1,094.5 | 1,075 | 129,600 |
| July 30, 2025 | 1,058.5 | 1,075 | 1,047.49 | 1,078 | 1,056 | 87,000 |
| July 29, 2025 | 1,065 | 1,058.5 | 1,031.41 | 1,065 | 1,046 | 112,200 |
| July 28, 2025 | 1,078.5 | 1,070.5 | 1,043.11 | 1,084 | 1,062.5 | 99,400 |
| July 25, 2025 | 1,055.5 | 1,065 | 1,037.75 | 1,068.5 | 1,048.5 | 75,000 |
| July 24, 2025 | 1,057 | 1,055 | 1,028 | 1,065.5 | 1,053 | 85,800 |
| July 23, 2025 | 1,063 | 1,055.5 | 1,028.49 | 1,063 | 1,046.5 | 101,000 |
| July 22, 2025 | 1,074.5 | 1,051.5 | 1,024.59 | 1,091 | 1,050 | 123,000 |
| July 18, 2025 | 1,111.5 | 1,063.5 | 1,036.29 | 1,116.5 | 1,058.5 | 188,800 |
| July 17, 2025 | 1,068 | 1,108.5 | 1,080.13 | 1,110 | 1,062 | 170,400 |
| July 16, 2025 | 1,050 | 1,062.5 | 1,035.31 | 1,075 | 1,038.5 | 146,200 |
| July 15, 2025 | 1,080 | 1,071 | 1,043.59 | 1,098.5 | 1,070 | 177,000 |
| July 14, 2025 | 1,073.5 | 1,071 | 1,043.59 | 1,080 | 1,057 | 98,200 |
| July 11, 2025 | 1,088 | 1,082 | 1,054.31 | 1,099 | 1,080 | 73,000 |
| July 10, 2025 | 1,099 | 1,090 | 1,062.11 | 1,108.5 | 1,086 | 73,600 |
| July 09, 2025 | 1,100 | 1,099 | 1,070.88 | 1,103 | 1,080.5 | 84,400 |
| July 08, 2025 | 1,072 | 1,087 | 1,059.18 | 1,094.5 | 1,072 | 86,800 |