1,417.00
+15(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,409 | 1,417 | 1,417 | 1,429 | 1,395 | 33,900 |
| October 02, 2025 | 1,416 | 1,402 | 1,402 | 1,419 | 1,391 | 13,900 |
| October 01, 2025 | 1,438 | 1,411 | 1,411 | 1,451 | 1,400 | 23,400 |
| September 30, 2025 | 1,441 | 1,426 | 1,426 | 1,450 | 1,416 | 9,700 |
| September 29, 2025 | 1,460 | 1,440 | 1,440 | 1,460 | 1,436 | 15,300 |
| September 26, 2025 | 1,450 | 1,445 | 1,445 | 1,456 | 1,430 | 17,900 |
| September 25, 2025 | 1,467 | 1,453 | 1,453 | 1,473 | 1,403 | 20,400 |
| September 24, 2025 | 1,500 | 1,476 | 1,476 | 1,504 | 1,468 | 17,500 |
| September 22, 2025 | 1,494 | 1,500 | 1,500 | 1,520 | 1,480 | 13,600 |
| September 19, 2025 | 1,474 | 1,504 | 1,504 | 1,550 | 1,459 | 60,700 |
| September 18, 2025 | 1,447 | 1,448 | 1,448 | 1,455 | 1,439 | 13,300 |
| September 17, 2025 | 1,463 | 1,456 | 1,456 | 1,466 | 1,448 | 9,300 |
| September 16, 2025 | 1,446 | 1,473 | 1,473 | 1,488 | 1,446 | 15,400 |
| September 12, 2025 | 1,474 | 1,445 | 1,445 | 1,477 | 1,439 | 15,500 |
| September 11, 2025 | 1,457 | 1,474 | 1,474 | 1,475 | 1,445 | 8,000 |
| September 10, 2025 | 1,458 | 1,457 | 1,457 | 1,466 | 1,445 | 24,300 |
| September 09, 2025 | 1,469 | 1,462 | 1,462 | 1,480 | 1,456 | 16,800 |
| September 08, 2025 | 1,462 | 1,458 | 1,458 | 1,467 | 1,449 | 12,400 |
| September 05, 2025 | 1,461 | 1,451 | 1,451 | 1,461 | 1,434 | 16,000 |
| September 04, 2025 | 1,427 | 1,441 | 1,441 | 1,451 | 1,422 | 12,300 |
| September 03, 2025 | 1,491 | 1,446 | 1,446 | 1,498 | 1,437 | 36,300 |
| September 02, 2025 | 1,551 | 1,499 | 1,499 | 1,553 | 1,498 | 19,100 |
| September 01, 2025 | 1,517 | 1,563 | 1,563 | 1,571 | 1,512 | 32,300 |
| August 29, 2025 | 1,517 | 1,523 | 1,523 | 1,543 | 1,517 | 9,100 |
| August 28, 2025 | 1,518 | 1,514 | 1,514 | 1,539 | 1,506 | 14,000 |
| August 27, 2025 | 1,508 | 1,510 | 1,510 | 1,536 | 1,507 | 13,400 |
| August 26, 2025 | 1,510 | 1,532 | 1,532 | 1,540 | 1,510 | 10,400 |
| August 25, 2025 | 1,520 | 1,510 | 1,510 | 1,536 | 1,510 | 9,800 |
| August 22, 2025 | 1,520 | 1,526 | 1,526 | 1,526 | 1,508 | 9,000 |
| August 21, 2025 | 1,500 | 1,525 | 1,525 | 1,541 | 1,500 | 14,000 |
| August 20, 2025 | 1,501 | 1,501 | 1,501 | 1,513 | 1,484 | 11,700 |
| August 19, 2025 | 1,526 | 1,506 | 1,506 | 1,530 | 1,506 | 21,400 |
| August 18, 2025 | 1,483 | 1,526 | 1,526 | 1,527 | 1,480 | 39,700 |
| August 15, 2025 | 1,439 | 1,477 | 1,477 | 1,490 | 1,439 | 25,500 |
| August 14, 2025 | 1,438 | 1,445 | 1,445 | 1,459 | 1,433 | 17,400 |
| August 13, 2025 | 1,454 | 1,450 | 1,450 | 1,462 | 1,433 | 33,000 |
| August 12, 2025 | 1,400 | 1,455 | 1,455 | 1,463 | 1,400 | 62,100 |
| August 08, 2025 | 1,463 | 1,459 | 1,459 | 1,468 | 1,446 | 21,500 |
| August 07, 2025 | 1,473 | 1,450 | 1,450 | 1,473 | 1,443 | 13,900 |
| August 06, 2025 | 1,450 | 1,455 | 1,455 | 1,470 | 1,442 | 22,700 |
| August 05, 2025 | 1,425 | 1,431 | 1,431 | 1,478 | 1,425 | 19,900 |
| August 04, 2025 | 1,409 | 1,432 | 1,432 | 1,437 | 1,396 | 27,000 |
| August 01, 2025 | 1,380 | 1,435 | 1,435 | 1,438 | 1,380 | 34,200 |
| July 31, 2025 | 1,336 | 1,360 | 1,360 | 1,360 | 1,336 | 22,300 |
| July 30, 2025 | 1,316 | 1,335 | 1,335 | 1,346 | 1,311 | 55,000 |
| July 29, 2025 | 1,349 | 1,314 | 1,314 | 1,349 | 1,314 | 18,700 |
| July 28, 2025 | 1,351 | 1,350 | 1,350 | 1,360 | 1,342 | 12,100 |
| July 25, 2025 | 1,343 | 1,350 | 1,350 | 1,365 | 1,339 | 11,400 |
| July 24, 2025 | 1,350 | 1,343 | 1,343 | 1,357 | 1,338 | 23,900 |
| July 23, 2025 | 1,355 | 1,344 | 1,344 | 1,369 | 1,333 | 27,800 |
| July 22, 2025 | 1,336 | 1,359 | 1,359 | 1,359 | 1,328 | 37,200 |
| July 18, 2025 | 1,395 | 1,336 | 1,336 | 1,400 | 1,309 | 359,600 |
| July 17, 2025 | 1,227 | 1,260 | 1,260 | 1,262 | 1,225 | 17,800 |
| July 16, 2025 | 1,216 | 1,227 | 1,227 | 1,231 | 1,216 | 8,800 |
| July 15, 2025 | 1,236 | 1,213 | 1,213 | 1,236 | 1,213 | 9,100 |
| July 14, 2025 | 1,231 | 1,219 | 1,219 | 1,238 | 1,217 | 17,300 |
| July 11, 2025 | 1,213 | 1,212 | 1,212 | 1,220 | 1,209 | 7,600 |
| July 10, 2025 | 1,222 | 1,213 | 1,213 | 1,222 | 1,209 | 11,100 |
| July 09, 2025 | 1,214 | 1,217 | 1,217 | 1,223 | 1,206 | 14,700 |
| July 08, 2025 | 1,220 | 1,214 | 1,214 | 1,227 | 1,203 | 27,000 |