1,450.00
+29(+2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,440 | 1,421 | 1,421 | 1,444 | 1,415 | 107,400 |
| October 16, 2025 | 1,465 | 1,458 | 1,458 | 1,480 | 1,454 | 69,100 |
| October 15, 2025 | 1,451 | 1,468 | 1,468 | 1,472 | 1,434 | 87,400 |
| October 14, 2025 | 1,445 | 1,431 | 1,431 | 1,460 | 1,419 | 173,600 |
| October 10, 2025 | 1,490 | 1,470 | 1,470 | 1,504 | 1,470 | 243,400 |
| October 09, 2025 | 1,513 | 1,511 | 1,511 | 1,525 | 1,485 | 176,800 |
| October 08, 2025 | 1,516 | 1,504 | 1,504 | 1,542 | 1,503 | 147,600 |
| October 07, 2025 | 1,502 | 1,505 | 1,505 | 1,518 | 1,496 | 147,300 |
| October 06, 2025 | 1,501 | 1,502 | 1,502 | 1,516 | 1,449 | 314,800 |
| October 03, 2025 | 1,525 | 1,511 | 1,511 | 1,543 | 1,501 | 251,300 |
| October 02, 2025 | 1,510 | 1,521 | 1,521 | 1,544 | 1,510 | 295,000 |
| October 01, 2025 | 1,515 | 1,538 | 1,538 | 1,553 | 1,510 | 671,900 |
| September 30, 2025 | 1,519 | 1,541 | 1,541 | 1,555 | 1,463 | 1.58M |
| September 29, 2025 | 1,328 | 1,309 | 1,309 | 1,332 | 1,298 | 99,100 |
| September 26, 2025 | 1,310 | 1,344 | 1,316 | 1,355 | 1,310 | 216,600 |
| September 25, 2025 | 1,286 | 1,307 | 1,279.77 | 1,307 | 1,276 | 110,800 |
| September 24, 2025 | 1,280 | 1,279 | 1,252.35 | 1,287 | 1,271 | 86,800 |
| September 22, 2025 | 1,269 | 1,271 | 1,271 | 1,288 | 1,266 | 84,000 |
| September 19, 2025 | 1,273 | 1,270 | 1,270 | 1,285 | 1,258 | 161,300 |
| September 18, 2025 | 1,275 | 1,262 | 1,262 | 1,275 | 1,256 | 103,600 |
| September 17, 2025 | 1,297 | 1,266 | 1,266 | 1,297 | 1,260 | 136,800 |
| September 16, 2025 | 1,306 | 1,301 | 1,301 | 1,311 | 1,289 | 140,200 |
| September 12, 2025 | 1,298 | 1,323 | 1,323 | 1,323 | 1,290 | 185,300 |
| September 11, 2025 | 1,282 | 1,289 | 1,289 | 1,293 | 1,275 | 185,300 |
| September 10, 2025 | 1,264 | 1,286 | 1,286 | 1,293 | 1,264 | 94,900 |
| September 09, 2025 | 1,275 | 1,260 | 1,260 | 1,288 | 1,254 | 78,900 |
| September 08, 2025 | 1,272 | 1,273 | 1,273 | 1,283 | 1,256 | 105,400 |
| September 05, 2025 | 1,288 | 1,272 | 1,272 | 1,296 | 1,270 | 140,700 |
| September 04, 2025 | 1,296 | 1,290 | 1,290 | 1,297 | 1,281 | 92,800 |
| September 03, 2025 | 1,305 | 1,291 | 1,291 | 1,314 | 1,276 | 146,000 |
| September 02, 2025 | 1,295 | 1,305 | 1,305 | 1,312 | 1,287 | 99,200 |
| September 01, 2025 | 1,303 | 1,287 | 1,291 | 1,312 | 1,283 | 108,800 |
| August 29, 2025 | 1,306 | 1,303 | 1,303 | 1,308 | 1,292 | 120,600 |
| August 28, 2025 | 1,278 | 1,306 | 1,306 | 1,312 | 1,268 | 196,400 |
| August 27, 2025 | 1,230 | 1,278 | 1,278 | 1,278 | 1,226 | 246,600 |
| August 26, 2025 | 1,251 | 1,228 | 1,228 | 1,253 | 1,221 | 93,800 |
| August 25, 2025 | 1,260 | 1,253 | 1,253 | 1,262 | 1,243 | 105,900 |
| August 22, 2025 | 1,226 | 1,246 | 1,246 | 1,248 | 1,223 | 142,500 |
| August 21, 2025 | 1,215 | 1,221 | 1,221 | 1,225 | 1,205 | 93,800 |
| August 20, 2025 | 1,210 | 1,214 | 1,214 | 1,227 | 1,205 | 112,200 |
| August 19, 2025 | 1,220 | 1,205 | 1,205 | 1,226 | 1,205 | 97,200 |
| August 18, 2025 | 1,237 | 1,217 | 1,216 | 1,240 | 1,212 | 123,300 |
| August 15, 2025 | 1,210 | 1,233 | 1,233 | 1,240 | 1,205 | 166,600 |
| August 14, 2025 | 1,190 | 1,205 | 1,205 | 1,208 | 1,182 | 145,500 |
| August 13, 2025 | 1,195 | 1,189 | 1,189 | 1,210 | 1,174 | 176,400 |
| August 12, 2025 | 1,188 | 1,192 | 1,192 | 1,198 | 1,181 | 196,700 |
| August 08, 2025 | 1,181 | 1,186 | 1,186 | 1,189 | 1,173 | 153,100 |
| August 07, 2025 | 1,151 | 1,186 | 1,186 | 1,195 | 1,151 | 201,900 |
| August 06, 2025 | 1,137 | 1,157 | 1,157 | 1,159 | 1,130 | 214,500 |
| August 05, 2025 | 1,120 | 1,132 | 1,132 | 1,144 | 1,107 | 228,200 |
| August 04, 2025 | 1,070 | 1,115 | 1,115 | 1,128 | 1,069 | 341,100 |
| August 01, 2025 | 1,091 | 1,100 | 1,100 | 1,105 | 1,073 | 337,400 |
| July 31, 2025 | 1,069 | 1,091 | 1,091 | 1,094 | 1,068 | 128,700 |
| July 30, 2025 | 1,052 | 1,063 | 1,063 | 1,066 | 1,051 | 104,800 |
| July 29, 2025 | 1,050 | 1,058 | 1,058 | 1,062 | 1,048 | 97,100 |
| July 28, 2025 | 1,078 | 1,057 | 1,057 | 1,078 | 1,053 | 136,300 |
| July 25, 2025 | 1,068 | 1,083 | 1,083 | 1,085 | 1,057 | 156,000 |
| July 24, 2025 | 1,049 | 1,068 | 1,068 | 1,072 | 1,049 | 220,700 |
| July 23, 2025 | 1,039 | 1,034 | 1,034 | 1,043 | 1,018 | 199,000 |
| July 22, 2025 | 1,034 | 1,020 | 1,020 | 1,035 | 1,014 | 90,000 |