1,048.00
+26(+2.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,022 | 1,048 | 1,048 | 1,058 | 1,021 | 571,600 |
| October 02, 2025 | 1,015 | 1,022 | 1,022 | 1,028 | 1,013 | 348,500 |
| October 01, 2025 | 1,024 | 1,023 | 1,023 | 1,027 | 1,015 | 460,600 |
| September 30, 2025 | 1,036 | 1,035 | 1,035 | 1,045 | 1,031 | 272,600 |
| September 29, 2025 | 1,067 | 1,037 | 1,037 | 1,067 | 1,037 | 281,000 |
| September 26, 2025 | 1,065 | 1,063 | 1,063 | 1,074 | 1,058 | 414,800 |
| September 25, 2025 | 1,052 | 1,066 | 1,066 | 1,068 | 1,048 | 581,000 |
| September 24, 2025 | 1,057 | 1,052 | 1,052 | 1,057 | 1,044 | 279,400 |
| September 22, 2025 | 1,047 | 1,057 | 1,057 | 1,060 | 1,046 | 233,800 |
| September 19, 2025 | 1,060 | 1,046 | 1,046 | 1,061 | 1,035 | 524,300 |
| September 18, 2025 | 1,038 | 1,049 | 1,049 | 1,058 | 1,035 | 370,900 |
| September 17, 2025 | 1,035 | 1,037 | 1,037 | 1,042 | 1,024 | 370,900 |
| September 16, 2025 | 1,032 | 1,042 | 1,042 | 1,048 | 1,032 | 263,200 |
| September 12, 2025 | 1,034 | 1,039 | 1,039 | 1,042 | 1,030 | 356,900 |
| September 11, 2025 | 1,030 | 1,033 | 1,033 | 1,037 | 1,024 | 270,300 |
| September 10, 2025 | 1,032 | 1,030 | 1,030 | 1,040 | 1,024 | 314,700 |
| September 09, 2025 | 1,048 | 1,038 | 1,038 | 1,054 | 1,032 | 444,200 |
| September 08, 2025 | 1,043 | 1,044 | 1,044 | 1,046 | 1,033 | 360,700 |
| September 05, 2025 | 1,036 | 1,038 | 1,038 | 1,044 | 1,027 | 399,900 |
| September 04, 2025 | 1,035 | 1,030 | 1,030 | 1,036 | 1,022 | 556,200 |
| September 03, 2025 | 1,001 | 1,033 | 1,033 | 1,039 | 1,000 | 1.04M |
| September 02, 2025 | 1,014 | 1,004 | 1,004 | 1,023 | 1,003 | 322,700 |
| September 01, 2025 | 1,015 | 1,012 | 1,012 | 1,020 | 1,008 | 377,900 |
| August 29, 2025 | 1,012 | 1,020 | 1,020 | 1,025 | 1,011 | 442,600 |
| August 28, 2025 | 1,013 | 1,020 | 1,020 | 1,026 | 1,008 | 1.01M |
| August 27, 2025 | 1,013 | 1,019 | 1,019 | 1,022 | 1,004 | 524,600 |
| August 26, 2025 | 1,007 | 1,009 | 1,009 | 1,013 | 999 | 576,500 |
| August 25, 2025 | 1,029 | 1,013 | 1,013 | 1,030 | 1,011 | 548,700 |
| August 22, 2025 | 1,004 | 1,001 | 1,001 | 1,007 | 993 | 455,500 |
| August 21, 2025 | 992 | 999 | 999 | 999 | 982 | 513,000 |
| August 20, 2025 | 1,000 | 995 | 995 | 1,001 | 986 | 641,400 |
| August 19, 2025 | 986 | 995 | 995 | 1,000 | 984 | 717,200 |
| August 18, 2025 | 966 | 982 | 982 | 987 | 966 | 683,900 |
| August 15, 2025 | 964 | 962 | 962 | 970 | 956 | 479,300 |
| August 14, 2025 | 961 | 963 | 963 | 971 | 960 | 514,200 |
| August 13, 2025 | 959 | 965 | 965 | 973 | 954 | 866,500 |
| August 12, 2025 | 940 | 953 | 953 | 959 | 936 | 806,700 |
| August 08, 2025 | 945 | 933 | 933 | 954 | 928 | 1.5M |
| August 07, 2025 | 948 | 945 | 945 | 953 | 936 | 727,900 |
| August 06, 2025 | 933 | 935 | 935 | 941 | 930 | 476,100 |
| August 05, 2025 | 927 | 930 | 930 | 935 | 922 | 410,000 |
| August 04, 2025 | 899 | 920 | 920 | 923 | 896 | 468,800 |
| August 01, 2025 | 912 | 925 | 925 | 928 | 911 | 567,100 |
| July 31, 2025 | 906 | 915 | 915 | 921 | 904 | 659,800 |
| July 30, 2025 | 899 | 899 | 899 | 906 | 895 | 794,300 |
| July 29, 2025 | 900 | 906 | 906 | 909 | 898 | 406,400 |
| July 28, 2025 | 903 | 903 | 903 | 912 | 898 | 407,000 |
| July 25, 2025 | 911 | 902 | 902 | 913 | 902 | 454,400 |
| July 24, 2025 | 910 | 911 | 911 | 919 | 908 | 572,600 |
| July 23, 2025 | 890 | 907 | 907 | 910 | 885 | 725,900 |
| July 22, 2025 | 882 | 878 | 878 | 899 | 875 | 525,600 |
| July 18, 2025 | 895 | 882 | 882 | 899 | 882 | 421,600 |
| July 17, 2025 | 890 | 890 | 890 | 892 | 878 | 553,600 |
| July 16, 2025 | 897 | 895 | 895 | 900 | 890 | 456,600 |
| July 15, 2025 | 894 | 895 | 895 | 896 | 889 | 322,700 |
| July 14, 2025 | 900 | 893 | 893 | 903 | 888 | 731,200 |
| July 11, 2025 | 892 | 900 | 900 | 909 | 892 | 691,600 |
| July 10, 2025 | 897 | 888 | 888 | 900 | 884 | 619,800 |
| July 09, 2025 | 890 | 893 | 893 | 897 | 888 | 545,100 |
| July 08, 2025 | 876 | 886 | 886 | 892 | 874 | 664,200 |