1,346.00
+6(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,368 | 1,340 | 1,340 | 1,376 | 1,320 | 31,500 |
| October 16, 2025 | 1,370 | 1,398 | 1,398 | 1,410 | 1,360 | 72,100 |
| October 15, 2025 | 1,309 | 1,340 | 1,340 | 1,350 | 1,309 | 72,100 |
| October 14, 2025 | 1,352 | 1,311 | 1,311 | 1,353 | 1,295 | 125,900 |
| October 10, 2025 | 1,379 | 1,390 | 1,390 | 1,400 | 1,377 | 47,700 |
| October 09, 2025 | 1,478 | 1,403 | 1,403 | 1,478 | 1,397 | 69,600 |
| October 08, 2025 | 1,515 | 1,469 | 1,469 | 1,515 | 1,433 | 103,700 |
| October 07, 2025 | 1,524 | 1,501 | 1,501 | 1,578 | 1,450 | 270,100 |
| October 06, 2025 | 1,425 | 1,434 | 1,434 | 1,439 | 1,350 | 124,100 |
| October 03, 2025 | 1,280 | 1,305 | 1,305 | 1,305 | 1,270 | 26,200 |
| October 02, 2025 | 1,271 | 1,295 | 1,295 | 1,300 | 1,270 | 40,300 |
| October 01, 2025 | 1,307 | 1,270 | 1,270 | 1,317 | 1,262 | 50,000 |
| September 30, 2025 | 1,316 | 1,310 | 1,310 | 1,328 | 1,305 | 23,100 |
| September 29, 2025 | 1,339 | 1,322 | 1,322 | 1,339 | 1,311 | 15,400 |
| September 26, 2025 | 1,340 | 1,338 | 1,338 | 1,340 | 1,323 | 21,500 |
| September 25, 2025 | 1,315 | 1,340 | 1,340 | 1,340 | 1,299 | 39,500 |
| September 24, 2025 | 1,302 | 1,325 | 1,325 | 1,330 | 1,302 | 39,500 |
| September 22, 2025 | 1,301 | 1,312 | 1,312 | 1,329 | 1,301 | 25,700 |
| September 19, 2025 | 1,308 | 1,302 | 1,302 | 1,315 | 1,284 | 55,900 |
| September 18, 2025 | 1,333 | 1,310 | 1,310 | 1,333 | 1,310 | 14,400 |
| September 17, 2025 | 1,349 | 1,321 | 1,321 | 1,349 | 1,307 | 37,500 |
| September 16, 2025 | 1,330 | 1,347 | 1,347 | 1,347 | 1,328 | 22,200 |
| September 12, 2025 | 1,335 | 1,329 | 1,329 | 1,335 | 1,302 | 28,000 |
| September 11, 2025 | 1,300 | 1,305 | 1,305 | 1,320 | 1,300 | 17,900 |
| September 10, 2025 | 1,324 | 1,307 | 1,307 | 1,325 | 1,300 | 16,800 |
| September 09, 2025 | 1,333 | 1,320 | 1,320 | 1,342 | 1,311 | 25,600 |
| September 08, 2025 | 1,303 | 1,320 | 1,320 | 1,330 | 1,303 | 20,400 |
| September 05, 2025 | 1,307 | 1,300 | 1,300 | 1,315 | 1,298 | 23,900 |
| September 04, 2025 | 1,309 | 1,312 | 1,312 | 1,324 | 1,298 | 72,900 |
| September 03, 2025 | 1,315 | 1,300 | 1,300 | 1,328 | 1,300 | 36,900 |
| September 02, 2025 | 1,330 | 1,319 | 1,319 | 1,334 | 1,306 | 28,200 |
| September 01, 2025 | 1,313 | 1,325 | 1,325 | 1,344 | 1,311 | 26,400 |
| August 29, 2025 | 1,340 | 1,316 | 1,316 | 1,340 | 1,311 | 34,900 |
| August 28, 2025 | 1,277 | 1,312 | 1,312 | 1,325 | 1,277 | 35,900 |
| August 27, 2025 | 1,313 | 1,277 | 1,277 | 1,315 | 1,277 | 39,400 |
| August 26, 2025 | 1,312 | 1,303 | 1,303 | 1,314 | 1,300 | 18,100 |
| August 25, 2025 | 1,294 | 1,300 | 1,300 | 1,318 | 1,294 | 33,600 |
| August 22, 2025 | 1,304 | 1,293 | 1,293 | 1,320 | 1,268 | 50,000 |
| August 21, 2025 | 1,254 | 1,304 | 1,304 | 1,305 | 1,253 | 47,200 |
| August 20, 2025 | 1,294 | 1,262 | 1,262 | 1,297 | 1,254 | 46,400 |
| August 19, 2025 | 1,280 | 1,271 | 1,271 | 1,294 | 1,262 | 45,300 |
| August 18, 2025 | 1,235 | 1,273 | 1,273 | 1,286 | 1,235 | 111,900 |
| August 15, 2025 | 1,214 | 1,230 | 1,230 | 1,238 | 1,190 | 95,300 |
| August 14, 2025 | 1,129 | 1,228 | 1,228 | 1,273 | 1,122 | 415,200 |
| August 13, 2025 | 1,100 | 1,136 | 1,136 | 1,147 | 1,093 | 119,200 |
| August 12, 2025 | 1,065 | 1,120 | 1,120 | 1,120 | 1,059 | 158,200 |
| August 08, 2025 | 1,048 | 1,035 | 1,035 | 1,049 | 1,035 | 44,500 |
| August 07, 2025 | 1,043 | 1,055 | 1,055 | 1,063 | 1,043 | 23,900 |
| August 06, 2025 | 1,027 | 1,048 | 1,048 | 1,056 | 1,027 | 20,700 |
| August 05, 2025 | 1,048 | 1,038 | 1,038 | 1,048 | 1,020 | 121,200 |
| August 04, 2025 | 1,031 | 1,036 | 1,036 | 1,048 | 1,031 | 81,900 |
| August 01, 2025 | 1,040 | 1,052 | 1,052 | 1,052 | 1,028 | 41,100 |
| July 31, 2025 | 1,030 | 1,037 | 1,037 | 1,045 | 1,025 | 56,000 |
| July 30, 2025 | 1,038 | 1,028 | 1,028 | 1,042 | 1,022 | 81,000 |
| July 29, 2025 | 1,048 | 1,040 | 1,040 | 1,059 | 1,040 | 65,700 |
| July 28, 2025 | 1,050 | 1,044 | 1,044 | 1,057 | 1,033 | 61,700 |
| July 25, 2025 | 1,038 | 1,043 | 1,043 | 1,054 | 1,031 | 82,100 |
| July 24, 2025 | 1,045 | 1,033 | 1,033 | 1,049 | 1,031 | 38,300 |
| July 23, 2025 | 1,024 | 1,026 | 1,026 | 1,034 | 1,017 | 48,200 |
| July 22, 2025 | 1,025 | 1,019 | 1,019 | 1,026 | 1,010 | 28,200 |