1,260.00
+10(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,240 | 1,250 | 1,250 | 1,256 | 1,227 | 455,400 |
| October 16, 2025 | 1,283 | 1,244 | 1,244 | 1,295 | 1,239 | 515,600 |
| October 15, 2025 | 1,263 | 1,287 | 1,287 | 1,306 | 1,250 | 508,200 |
| October 14, 2025 | 1,268 | 1,248 | 1,248 | 1,278 | 1,238 | 776,200 |
| October 10, 2025 | 1,320 | 1,281 | 1,281 | 1,320 | 1,275 | 890,400 |
| October 09, 2025 | 1,303 | 1,346 | 1,346 | 1,355 | 1,284 | 706,400 |
| October 08, 2025 | 1,323.33 | 1,310 | 1,310 | 1,335 | 1,310 | 2.05M |
| October 07, 2025 | 1,330 | 1,331.67 | 1,331.67 | 1,341.67 | 1,321.67 | 1.35M |
| October 06, 2025 | 1,325 | 1,335 | 1,335 | 1,336.67 | 1,295 | 1.54M |
| October 03, 2025 | 1,308.33 | 1,301.67 | 1,301.67 | 1,321.67 | 1,268.33 | 2.87M |
| October 02, 2025 | 1,360 | 1,306.67 | 1,306.67 | 1,366.67 | 1,301.67 | 3.52M |
| October 01, 2025 | 1,351.67 | 1,345 | 1,345 | 1,358.33 | 1,315 | 3.43M |
| September 30, 2025 | 1,345 | 1,351.67 | 1,351.67 | 1,366.67 | 1,330 | 2.79M |
| September 29, 2025 | 1,351.67 | 1,345 | 1,345 | 1,360 | 1,321.67 | 3.19M |
| September 26, 2025 | 1,353.33 | 1,348.33 | 1,340.67 | 1,385 | 1,341.67 | 8.49M |
| September 25, 2025 | 1,320 | 1,346.67 | 1,339.01 | 1,360 | 1,316.67 | 4.05M |
| September 24, 2025 | 1,326.67 | 1,323.33 | 1,315.81 | 1,365 | 1,306.67 | 5.46M |
| September 22, 2025 | 1,278.33 | 1,308.33 | 1,300.89 | 1,366.67 | 1,276.67 | 6.77M |
| September 19, 2025 | 1,310 | 1,286.67 | 1,279.35 | 1,321.67 | 1,273.33 | 3.74M |
| September 18, 2025 | 1,323.33 | 1,308.33 | 1,300.89 | 1,326.67 | 1,288.33 | 2.74M |
| September 17, 2025 | 1,275 | 1,310 | 1,302.55 | 1,318.33 | 1,275 | 2.98M |
| September 16, 2025 | 1,240 | 1,283.33 | 1,276.04 | 1,290 | 1,230 | 2.96M |
| September 12, 2025 | 1,240 | 1,251.67 | 1,244.55 | 1,256.67 | 1,240 | 1.68M |
| September 11, 2025 | 1,208.33 | 1,241.67 | 1,234.61 | 1,248.33 | 1,206.67 | 2.27M |
| September 10, 2025 | 1,206.67 | 1,218.33 | 1,211.41 | 1,221.67 | 1,201.67 | 1.26M |
| September 09, 2025 | 1,216.67 | 1,198.33 | 1,191.52 | 1,220 | 1,191.67 | 445,800 |
| September 08, 2025 | 1,180 | 1,201.67 | 1,194.83 | 1,205 | 1,180 | 662,100 |
| September 05, 2025 | 1,180 | 1,193.33 | 1,186.55 | 1,196.67 | 1,173.33 | 517,200 |
| September 04, 2025 | 1,155 | 1,171.67 | 1,165 | 1,180 | 1,140 | 567,900 |
| September 03, 2025 | 1,153.33 | 1,143.33 | 1,136.83 | 1,161.67 | 1,138.33 | 486,300 |
| September 02, 2025 | 1,136.67 | 1,148.33 | 1,141.8 | 1,155 | 1,130 | 603,600 |
| September 01, 2025 | 1,103.33 | 1,128.33 | 1,121.91 | 1,136.67 | 1,103.33 | 669,600 |
| August 29, 2025 | 1,090 | 1,103.33 | 1,097.06 | 1,110 | 1,063.33 | 1.15M |
| August 28, 2025 | 1,116.67 | 1,113.33 | 1,107 | 1,116.67 | 1,103.33 | 370,200 |
| August 27, 2025 | 1,113.33 | 1,115 | 1,108.66 | 1,125 | 1,105 | 522,300 |
| August 26, 2025 | 1,111.67 | 1,113.33 | 1,107 | 1,116.67 | 1,101.67 | 568,800 |
| August 25, 2025 | 1,118.33 | 1,116.67 | 1,110.31 | 1,121.67 | 1,101.67 | 628,200 |
| August 22, 2025 | 1,130 | 1,120 | 1,113.63 | 1,130 | 1,115 | 418,200 |
| August 21, 2025 | 1,135 | 1,130 | 1,123.57 | 1,136.67 | 1,118.33 | 482,700 |
| August 20, 2025 | 1,126.67 | 1,148.33 | 1,141.8 | 1,150 | 1,120 | 900,900 |
| August 19, 2025 | 1,128.33 | 1,116.67 | 1,110.31 | 1,136.67 | 1,116.67 | 572,400 |
| August 18, 2025 | 1,108.33 | 1,115 | 1,108.66 | 1,123.33 | 1,106.67 | 448,500 |
| August 15, 2025 | 1,111.67 | 1,115 | 1,108.66 | 1,116.67 | 1,101.67 | 502,500 |
| August 14, 2025 | 1,130 | 1,118.33 | 1,111.97 | 1,131.67 | 1,101.67 | 748,800 |
| August 13, 2025 | 1,148.33 | 1,136.67 | 1,130.2 | 1,153.33 | 1,128.33 | 532,500 |
| August 12, 2025 | 1,143.33 | 1,148.33 | 1,141.8 | 1,156.67 | 1,130 | 612,900 |
| August 08, 2025 | 1,128.33 | 1,141.67 | 1,135.17 | 1,153.33 | 1,121.67 | 646,500 |
| August 07, 2025 | 1,135 | 1,128.33 | 1,121.91 | 1,170 | 1,123.33 | 1.07M |
| August 06, 2025 | 1,118.33 | 1,133.33 | 1,126.88 | 1,138.33 | 1,116.67 | 548,700 |
| August 05, 2025 | 1,128.33 | 1,118.33 | 1,111.97 | 1,156.67 | 1,116.67 | 1M |
| August 04, 2025 | 1,173.33 | 1,123.33 | 1,116.94 | 1,185 | 1,120 | 1.23M |
| August 01, 2025 | 1,170 | 1,196.67 | 1,189.86 | 1,213.33 | 1,156.67 | 1.63M |
| July 31, 2025 | 1,121.67 | 1,155 | 1,148.43 | 1,206.67 | 1,115 | 2.34M |
| July 30, 2025 | 1,035 | 1,048.33 | 1,042.37 | 1,063.33 | 1,035 | 895,500 |
| July 29, 2025 | 1,023.33 | 1,035 | 1,029.11 | 1,038.33 | 1,018.33 | 489,600 |
| July 28, 2025 | 1,048.33 | 1,026.67 | 1,020.82 | 1,051.67 | 1,025 | 651,300 |
| July 25, 2025 | 1,065 | 1,045 | 1,039.05 | 1,075 | 1,040 | 421,500 |
| July 24, 2025 | 1,061.67 | 1,060 | 1,053.97 | 1,070 | 1,050 | 453,300 |
| July 23, 2025 | 1,043.33 | 1,056.67 | 1,050.65 | 1,058.33 | 1,030 | 804,900 |
| July 22, 2025 | 1,053.33 | 1,043.33 | 1,037.4 | 1,063.33 | 1,041.67 | 492,900 |