1,425.00
+29(+2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,396 | 1,425 | 1,425 | 1,436 | 1,391 | 834,400 |
| October 02, 2025 | 1,390 | 1,396 | 1,396 | 1,397 | 1,372 | 669,400 |
| October 01, 2025 | 1,416 | 1,385 | 1,385 | 1,419 | 1,377 | 1.1M |
| September 30, 2025 | 1,437 | 1,435 | 1,435 | 1,450 | 1,406 | 1.32M |
| September 29, 2025 | 1,454 | 1,422 | 1,422 | 1,454 | 1,392 | 1.66M |
| September 26, 2025 | 1,383.33 | 1,423.33 | 1,396.33 | 1,428.33 | 1,381.67 | 4.18M |
| September 25, 2025 | 1,355 | 1,366.67 | 1,340.74 | 1,371.67 | 1,351.67 | 2.16M |
| September 24, 2025 | 1,353.33 | 1,340 | 1,314.58 | 1,355 | 1,336.67 | 1.68M |
| September 22, 2025 | 1,345 | 1,335 | 1,309.68 | 1,353.33 | 1,335 | 1.75M |
| September 19, 2025 | 1,338.33 | 1,343.33 | 1,317.85 | 1,358.33 | 1,330 | 3.11M |
| September 18, 2025 | 1,341.67 | 1,343.33 | 1,317.85 | 1,351.67 | 1,336.67 | 1.62M |
| September 17, 2025 | 1,350 | 1,340 | 1,314.58 | 1,351.67 | 1,330 | 2.01M |
| September 16, 2025 | 1,370 | 1,360 | 1,334.2 | 1,373.33 | 1,355 | 1.55M |
| September 12, 2025 | 1,383.33 | 1,368.33 | 1,342.37 | 1,383.33 | 1,366.67 | 2.31M |
| September 11, 2025 | 1,381.67 | 1,371.67 | 1,345.65 | 1,385 | 1,365 | 1.53M |
| September 10, 2025 | 1,345 | 1,378.33 | 1,352.18 | 1,378.33 | 1,343.33 | 2.43M |
| September 09, 2025 | 1,361.67 | 1,343.33 | 1,317.85 | 1,365 | 1,338.33 | 1.71M |
| September 08, 2025 | 1,350 | 1,358.33 | 1,332.56 | 1,358.33 | 1,336.67 | 1.77M |
| September 05, 2025 | 1,356.67 | 1,350 | 1,324.39 | 1,363.33 | 1,345 | 2.12M |
| September 04, 2025 | 1,346.67 | 1,356.67 | 1,330.93 | 1,361.67 | 1,343.33 | 1.88M |
| September 03, 2025 | 1,391.67 | 1,346.67 | 1,321.12 | 1,395 | 1,336.67 | 4.17M |
| September 02, 2025 | 1,365 | 1,391.67 | 1,365.27 | 1,400 | 1,361.67 | 2.88M |
| September 01, 2025 | 1,350 | 1,356.67 | 1,330.93 | 1,383.33 | 1,343.33 | 4.15M |
| August 29, 2025 | 1,326.67 | 1,326.67 | 1,301.5 | 1,330 | 1,313.33 | 1.57M |
| August 28, 2025 | 1,321.67 | 1,333.33 | 1,308.04 | 1,335 | 1,315 | 497,400 |
| August 27, 2025 | 1,335 | 1,330 | 1,304.77 | 1,336.67 | 1,325 | 514,500 |
| August 26, 2025 | 1,341.67 | 1,331.67 | 1,306.41 | 1,348.33 | 1,318.33 | 642,900 |
| August 25, 2025 | 1,343.33 | 1,336.67 | 1,311.31 | 1,345 | 1,328.33 | 534,600 |
| August 22, 2025 | 1,310 | 1,330 | 1,304.77 | 1,333.33 | 1,303.33 | 733,500 |
| August 21, 2025 | 1,300 | 1,298.33 | 1,273.7 | 1,301.67 | 1,290 | 368,700 |
| August 20, 2025 | 1,290 | 1,293.33 | 1,268.8 | 1,303.33 | 1,280 | 443,100 |
| August 19, 2025 | 1,306.67 | 1,283.33 | 1,258.99 | 1,308.33 | 1,280 | 705,900 |
| August 18, 2025 | 1,318.33 | 1,305 | 1,280.24 | 1,318.33 | 1,298.33 | 585,300 |
| August 15, 2025 | 1,310 | 1,318.33 | 1,293.32 | 1,321.67 | 1,300 | 933,600 |
| August 14, 2025 | 1,293.33 | 1,300 | 1,275.34 | 1,300 | 1,275 | 665,700 |
| August 13, 2025 | 1,295 | 1,298.33 | 1,273.7 | 1,315 | 1,288.33 | 533,400 |
| August 12, 2025 | 1,321.67 | 1,295 | 1,270.43 | 1,321.67 | 1,293.33 | 897,300 |
| August 08, 2025 | 1,313.33 | 1,308.33 | 1,283.51 | 1,326.67 | 1,300 | 706,800 |
| August 07, 2025 | 1,278.33 | 1,316.67 | 1,291.69 | 1,316.67 | 1,278.33 | 730,800 |
| August 06, 2025 | 1,263.33 | 1,268.33 | 1,244.27 | 1,276.67 | 1,255 | 555,600 |
| August 05, 2025 | 1,245 | 1,261.67 | 1,237.74 | 1,266.67 | 1,235 | 828,000 |
| August 04, 2025 | 1,215 | 1,238.33 | 1,214.84 | 1,238.33 | 1,206.67 | 943,500 |
| August 01, 2025 | 1,236.67 | 1,248.33 | 1,224.65 | 1,250 | 1,228.33 | 883,500 |
| July 31, 2025 | 1,231.67 | 1,240 | 1,216.48 | 1,245 | 1,226.67 | 930,600 |
| July 30, 2025 | 1,206.67 | 1,208.33 | 1,185.41 | 1,216.67 | 1,196.67 | 484,500 |
| July 29, 2025 | 1,180 | 1,213.33 | 1,190.31 | 1,220 | 1,175 | 1.08M |
| July 28, 2025 | 1,265 | 1,186.67 | 1,164.16 | 1,265 | 1,185 | 1.46M |
| July 25, 2025 | 1,240 | 1,248.33 | 1,224.65 | 1,260 | 1,236.67 | 1M |
| July 24, 2025 | 1,220 | 1,241.67 | 1,218.12 | 1,256.67 | 1,220 | 920,100 |
| July 23, 2025 | 1,200 | 1,201.67 | 1,178.87 | 1,220 | 1,183.33 | 753,900 |
| July 22, 2025 | 1,188.33 | 1,186.67 | 1,164.16 | 1,196.67 | 1,175 | 409,200 |
| July 18, 2025 | 1,191.67 | 1,185 | 1,162.52 | 1,195 | 1,181.67 | 296,400 |
| July 17, 2025 | 1,166.67 | 1,183.33 | 1,160.88 | 1,186.67 | 1,165 | 283,800 |
| July 16, 2025 | 1,170 | 1,171.67 | 1,149.44 | 1,178.33 | 1,161.67 | 337,800 |
| July 15, 2025 | 1,176.67 | 1,175 | 1,152.71 | 1,188.33 | 1,170 | 381,900 |
| July 14, 2025 | 1,170 | 1,171.67 | 1,149.44 | 1,178.33 | 1,155 | 391,800 |
| July 11, 2025 | 1,165 | 1,173.33 | 1,151.07 | 1,195 | 1,163.33 | 543,300 |
| July 10, 2025 | 1,155 | 1,155 | 1,133.09 | 1,160 | 1,150 | 432,000 |
| July 09, 2025 | 1,145 | 1,156.67 | 1,134.73 | 1,163.33 | 1,136.67 | 453,600 |
| July 08, 2025 | 1,136.67 | 1,143.33 | 1,121.64 | 1,146.67 | 1,130 | 419,700 |