1,816.00
+36(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,780 | 1,816 | 1,816 | 1,816 | 1,780 | 48,700 |
| October 02, 2025 | 1,802 | 1,780 | 1,780 | 1,805 | 1,772 | 37,600 |
| October 01, 2025 | 1,825 | 1,802 | 1,802 | 1,829 | 1,792 | 57,600 |
| September 30, 2025 | 1,893 | 1,841 | 1,841 | 1,893 | 1,841 | 35,600 |
| September 29, 2025 | 1,874 | 1,893 | 1,893 | 1,900 | 1,862 | 38,500 |
| September 26, 2025 | 1,834 | 1,888 | 1,888 | 1,890 | 1,829 | 90,200 |
| September 25, 2025 | 1,821 | 1,824 | 1,824 | 1,836 | 1,814 | 71,500 |
| September 24, 2025 | 1,806 | 1,824 | 1,824 | 1,837 | 1,786 | 122,400 |
| September 22, 2025 | 1,820 | 1,818 | 1,818 | 1,822 | 1,806 | 60,200 |
| September 19, 2025 | 1,823 | 1,820 | 1,820 | 1,824 | 1,800 | 105,700 |
| September 18, 2025 | 1,825 | 1,815 | 1,815 | 1,830 | 1,811 | 64,000 |
| September 17, 2025 | 1,842 | 1,820 | 1,820 | 1,842 | 1,813 | 64,000 |
| September 16, 2025 | 1,847 | 1,850 | 1,850 | 1,867 | 1,840 | 63,500 |
| September 12, 2025 | 1,844 | 1,847 | 1,847 | 1,850 | 1,839 | 24,300 |
| September 11, 2025 | 1,858 | 1,839 | 1,839 | 1,858 | 1,830 | 58,300 |
| September 10, 2025 | 1,863 | 1,854 | 1,854 | 1,863 | 1,840 | 27,800 |
| September 09, 2025 | 1,853 | 1,858 | 1,858 | 1,863 | 1,843 | 66,900 |
| September 08, 2025 | 1,848 | 1,830 | 1,830 | 1,851 | 1,822 | 73,900 |
| September 05, 2025 | 1,868 | 1,847 | 1,847 | 1,868 | 1,811 | 64,200 |
| September 04, 2025 | 1,868 | 1,864 | 1,864 | 1,872 | 1,846 | 103,400 |
| September 03, 2025 | 1,861 | 1,838 | 1,838 | 1,874 | 1,827 | 47,600 |
| September 02, 2025 | 1,873 | 1,871 | 1,871 | 1,880 | 1,862 | 63,900 |
| September 01, 2025 | 1,877 | 1,873 | 1,873 | 1,881 | 1,859 | 26,000 |
| August 29, 2025 | 1,866 | 1,877 | 1,877 | 1,877 | 1,866 | 24,500 |
| August 28, 2025 | 1,887 | 1,880 | 1,880 | 1,887 | 1,860 | 49,400 |
| August 27, 2025 | 1,880 | 1,890 | 1,890 | 1,904 | 1,867 | 36,100 |
| August 26, 2025 | 1,881 | 1,880 | 1,880 | 1,883 | 1,867 | 24,800 |
| August 25, 2025 | 1,889 | 1,878 | 1,878 | 1,897 | 1,871 | 50,200 |
| August 22, 2025 | 1,872 | 1,889 | 1,889 | 1,892 | 1,865 | 41,800 |
| August 21, 2025 | 1,897 | 1,880 | 1,880 | 1,897 | 1,871 | 32,000 |
| August 20, 2025 | 1,863 | 1,897 | 1,897 | 1,897 | 1,863 | 31,100 |
| August 19, 2025 | 1,894 | 1,887 | 1,887 | 1,895 | 1,875 | 23,500 |
| August 18, 2025 | 1,911 | 1,888 | 1,888 | 1,911 | 1,877 | 36,000 |
| August 15, 2025 | 1,932 | 1,911 | 1,911 | 1,932 | 1,889 | 114,300 |
| August 14, 2025 | 1,853 | 1,852 | 1,852 | 1,864 | 1,846 | 26,900 |
| August 13, 2025 | 1,871 | 1,873 | 1,873 | 1,877 | 1,852 | 33,600 |
| August 12, 2025 | 1,931 | 1,883 | 1,883 | 1,935 | 1,867 | 48,900 |
| August 08, 2025 | 1,903 | 1,909 | 1,909 | 1,921 | 1,884 | 34,300 |
| August 07, 2025 | 1,870 | 1,903 | 1,903 | 1,936 | 1,855 | 56,600 |
| August 06, 2025 | 1,901 | 1,867 | 1,867 | 1,901 | 1,850 | 52,800 |
| August 05, 2025 | 1,903 | 1,900 | 1,900 | 1,926 | 1,877 | 47,800 |
| August 04, 2025 | 1,920 | 1,903 | 1,903 | 1,920 | 1,880 | 63,300 |
| August 01, 2025 | 1,923 | 1,946 | 1,946 | 1,954 | 1,921 | 18,200 |
| July 31, 2025 | 1,927 | 1,930 | 1,930 | 1,950 | 1,925 | 28,600 |
| July 30, 2025 | 1,941 | 1,927 | 1,927 | 1,942 | 1,923 | 18,700 |
| July 29, 2025 | 1,923 | 1,934 | 1,934 | 1,946 | 1,917 | 19,200 |
| July 28, 2025 | 1,950 | 1,933 | 1,933 | 1,967 | 1,923 | 48,500 |
| July 25, 2025 | 1,944 | 1,951 | 1,951 | 1,951 | 1,930 | 26,300 |
| July 24, 2025 | 1,917 | 1,938 | 1,938 | 1,948 | 1,917 | 44,500 |
| July 23, 2025 | 1,931 | 1,917 | 1,917 | 1,938 | 1,901 | 56,600 |
| July 22, 2025 | 1,930 | 1,931 | 1,931 | 1,954 | 1,921 | 26,500 |
| July 18, 2025 | 1,967 | 1,928 | 1,928 | 1,987 | 1,928 | 36,600 |
| July 17, 2025 | 1,928 | 1,944 | 1,944 | 1,950 | 1,923 | 40,700 |
| July 16, 2025 | 1,902 | 1,924 | 1,924 | 1,932 | 1,902 | 43,700 |
| July 15, 2025 | 1,884 | 1,901 | 1,901 | 1,909 | 1,884 | 42,100 |
| July 14, 2025 | 1,869 | 1,880 | 1,880 | 1,891 | 1,851 | 37,700 |
| July 11, 2025 | 1,860 | 1,850 | 1,850 | 1,885 | 1,844 | 40,500 |
| July 10, 2025 | 1,864 | 1,849 | 1,849 | 1,870 | 1,840 | 42,500 |
| July 09, 2025 | 1,848 | 1,864 | 1,864 | 1,875 | 1,848 | 26,400 |
| July 08, 2025 | 1,835 | 1,867 | 1,867 | 1,867 | 1,827 | 52,600 |