1,578.00
+17(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,560 | 1,578 | 1,578 | 1,582 | 1,560 | 55,700 |
| October 16, 2025 | 1,569 | 1,561 | 1,561 | 1,573 | 1,555 | 57,000 |
| October 15, 2025 | 1,579 | 1,568 | 1,568 | 1,582 | 1,565 | 61,000 |
| October 14, 2025 | 1,535 | 1,573 | 1,573 | 1,573 | 1,533 | 101,200 |
| October 10, 2025 | 1,533 | 1,550 | 1,550 | 1,550 | 1,528 | 81,100 |
| October 09, 2025 | 1,550 | 1,543 | 1,543 | 1,550 | 1,533 | 84,000 |
| October 08, 2025 | 1,575 | 1,557 | 1,557 | 1,588 | 1,553 | 75,300 |
| October 07, 2025 | 1,551 | 1,570 | 1,570 | 1,572 | 1,542 | 83,600 |
| October 06, 2025 | 1,560 | 1,552 | 1,552 | 1,565 | 1,543 | 122,100 |
| October 03, 2025 | 1,536 | 1,531 | 1,531 | 1,547 | 1,531 | 121,700 |
| October 02, 2025 | 1,541 | 1,536 | 1,536 | 1,547 | 1,532 | 139,100 |
| October 01, 2025 | 1,576 | 1,545 | 1,545 | 1,581 | 1,545 | 201,900 |
| September 30, 2025 | 1,610 | 1,577 | 1,577 | 1,610 | 1,577 | 172,200 |
| September 29, 2025 | 1,652 | 1,625 | 1,625 | 1,658 | 1,622 | 386,400 |
| September 26, 2025 | 1,698 | 1,688 | 1,688 | 1,699 | 1,685 | 300,900 |
| September 25, 2025 | 1,664 | 1,674 | 1,674 | 1,674 | 1,663 | 246,900 |
| September 24, 2025 | 1,655 | 1,661 | 1,661 | 1,664 | 1,654 | 136,700 |
| September 22, 2025 | 1,652 | 1,657 | 1,657 | 1,665 | 1,652 | 101,300 |
| September 19, 2025 | 1,657 | 1,665 | 1,665 | 1,665 | 1,651 | 103,200 |
| September 18, 2025 | 1,650 | 1,663 | 1,663 | 1,663 | 1,643 | 85,900 |
| September 17, 2025 | 1,642 | 1,649 | 1,649 | 1,649 | 1,636 | 85,900 |
| September 16, 2025 | 1,645 | 1,641 | 1,641 | 1,647 | 1,638 | 64,600 |
| September 12, 2025 | 1,648 | 1,637 | 1,637 | 1,651 | 1,637 | 63,700 |
| September 11, 2025 | 1,636 | 1,643 | 1,643 | 1,647 | 1,635 | 58,000 |
| September 10, 2025 | 1,637 | 1,638 | 1,638 | 1,645 | 1,635 | 65,700 |
| September 09, 2025 | 1,642 | 1,637 | 1,637 | 1,649 | 1,634 | 62,000 |
| September 08, 2025 | 1,649 | 1,640 | 1,640 | 1,654 | 1,633 | 92,400 |
| September 05, 2025 | 1,665 | 1,647 | 1,647 | 1,668 | 1,647 | 100,700 |
| September 04, 2025 | 1,641 | 1,665 | 1,665 | 1,666 | 1,636 | 157,800 |
| September 03, 2025 | 1,632 | 1,650 | 1,650 | 1,650 | 1,632 | 103,900 |
| September 02, 2025 | 1,606 | 1,630 | 1,630 | 1,630 | 1,603 | 85,200 |
| September 01, 2025 | 1,592 | 1,597 | 1,597 | 1,604 | 1,591 | 55,700 |
| August 29, 2025 | 1,613 | 1,591 | 1,591 | 1,615 | 1,590 | 81,300 |
| August 28, 2025 | 1,609 | 1,613 | 1,613 | 1,623 | 1,606 | 77,300 |
| August 27, 2025 | 1,592 | 1,606 | 1,606 | 1,608 | 1,589 | 75,700 |
| August 26, 2025 | 1,592 | 1,595 | 1,595 | 1,600 | 1,584 | 49,500 |
| August 25, 2025 | 1,595 | 1,593 | 1,593 | 1,599 | 1,582 | 61,100 |
| August 22, 2025 | 1,591 | 1,587 | 1,587 | 1,597 | 1,586 | 59,600 |
| August 21, 2025 | 1,615 | 1,591 | 1,591 | 1,617 | 1,591 | 65,300 |
| August 20, 2025 | 1,603 | 1,615 | 1,615 | 1,624 | 1,602 | 74,400 |
| August 19, 2025 | 1,595 | 1,600 | 1,600 | 1,606 | 1,592 | 67,700 |
| August 18, 2025 | 1,576 | 1,592 | 1,592 | 1,598 | 1,576 | 100,300 |
| August 15, 2025 | 1,590 | 1,576 | 1,576 | 1,593 | 1,570 | 90,900 |
| August 14, 2025 | 1,586 | 1,588 | 1,588 | 1,606 | 1,581 | 103,300 |
| August 13, 2025 | 1,614 | 1,595 | 1,595 | 1,629 | 1,595 | 144,100 |
| August 12, 2025 | 1,595 | 1,603 | 1,603 | 1,609 | 1,582 | 158,500 |
| August 08, 2025 | 1,586 | 1,592 | 1,592 | 1,598 | 1,561 | 262,100 |
| August 07, 2025 | 1,533 | 1,533 | 1,533 | 1,549 | 1,521 | 154,300 |
| August 06, 2025 | 1,553 | 1,553 | 1,553 | 1,560 | 1,540 | 103,000 |
| August 05, 2025 | 1,545 | 1,553 | 1,553 | 1,574 | 1,545 | 107,700 |
| August 04, 2025 | 1,535 | 1,538 | 1,538 | 1,544 | 1,531 | 93,700 |
| August 01, 2025 | 1,520 | 1,536 | 1,536 | 1,536 | 1,520 | 85,800 |
| July 31, 2025 | 1,519 | 1,520 | 1,520 | 1,522 | 1,511 | 66,400 |
| July 30, 2025 | 1,518 | 1,519 | 1,519 | 1,527 | 1,518 | 84,500 |
| July 29, 2025 | 1,517 | 1,526 | 1,526 | 1,526 | 1,509 | 83,700 |
| July 28, 2025 | 1,531 | 1,532 | 1,532 | 1,538 | 1,523 | 107,400 |
| July 25, 2025 | 1,515 | 1,525 | 1,525 | 1,529 | 1,507 | 112,000 |
| July 24, 2025 | 1,511 | 1,530 | 1,530 | 1,530 | 1,510 | 100,900 |
| July 23, 2025 | 1,509 | 1,521 | 1,521 | 1,523 | 1,504 | 123,600 |
| July 22, 2025 | 1,500 | 1,494 | 1,494 | 1,514 | 1,487 | 83,000 |