1,613.50
-23(-1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,647 | 1,613.5 | 1,613.5 | 1,649 | 1,606 | 2.2M |
| October 16, 2025 | 1,682.5 | 1,636.5 | 1,636.5 | 1,696.5 | 1,629 | 3.43M |
| October 15, 2025 | 1,760 | 1,674 | 1,674 | 1,764.5 | 1,672.5 | 3.57M |
| October 14, 2025 | 1,701 | 1,723.5 | 1,723.5 | 1,745.5 | 1,680 | 4.23M |
| October 10, 2025 | 1,762.5 | 1,737 | 1,737 | 1,774.5 | 1,731 | 2.76M |
| October 09, 2025 | 1,769.5 | 1,757 | 1,757 | 1,771.5 | 1,742 | 2.97M |
| October 08, 2025 | 1,761 | 1,757 | 1,757 | 1,777 | 1,751 | 2.97M |
| October 07, 2025 | 1,769 | 1,764.5 | 1,764.5 | 1,803.5 | 1,747.5 | 3.78M |
| October 06, 2025 | 1,770 | 1,759 | 1,759 | 1,791.5 | 1,754 | 4.32M |
| October 03, 2025 | 1,746.5 | 1,746 | 1,746 | 1,753 | 1,729 | 2.98M |
| October 02, 2025 | 1,736 | 1,745.5 | 1,745.5 | 1,756.5 | 1,725 | 4.53M |
| October 01, 2025 | 1,681.5 | 1,718 | 1,718 | 1,720 | 1,659 | 3.72M |
| September 30, 2025 | 1,723.5 | 1,695 | 1,695 | 1,736.5 | 1,681.5 | 4.07M |
| September 29, 2025 | 1,679.5 | 1,699.5 | 1,699.5 | 1,707.5 | 1,645.5 | 4.38M |
| September 26, 2025 | 1,690 | 1,678 | 1,678 | 1,698 | 1,652.5 | 4.36M |
| September 25, 2025 | 1,637 | 1,696 | 1,696 | 1,697.5 | 1,626.5 | 5.53M |
| September 24, 2025 | 1,624 | 1,614.5 | 1,614.5 | 1,632.5 | 1,566 | 6.9M |
| September 22, 2025 | 1,535 | 1,644.5 | 1,644.5 | 1,657.5 | 1,533.5 | 7.21M |
| September 19, 2025 | 1,520 | 1,520 | 1,520 | 1,568 | 1,519 | 6.45M |
| September 18, 2025 | 1,473 | 1,519 | 1,519 | 1,527 | 1,473 | 3.86M |
| September 17, 2025 | 1,455 | 1,473.5 | 1,473.5 | 1,481 | 1,448 | 3.86M |
| September 16, 2025 | 1,444 | 1,453.5 | 1,453.5 | 1,454.5 | 1,437 | 2.92M |
| September 12, 2025 | 1,435 | 1,443.5 | 1,443.5 | 1,455 | 1,431.5 | 3.39M |
| September 11, 2025 | 1,419.5 | 1,428 | 1,428 | 1,434 | 1,417 | 3.39M |
| September 10, 2025 | 1,396 | 1,416.5 | 1,416.5 | 1,419 | 1,392.5 | 2.28M |
| September 09, 2025 | 1,416.5 | 1,405.5 | 1,405.5 | 1,417.5 | 1,395.5 | 1.5M |
| September 08, 2025 | 1,400 | 1,406 | 1,406 | 1,416.5 | 1,397 | 1.91M |
| September 05, 2025 | 1,382 | 1,395 | 1,395 | 1,399.5 | 1,382 | 1.91M |
| September 04, 2025 | 1,374 | 1,376.5 | 1,376.5 | 1,381.5 | 1,367 | 1.96M |
| September 03, 2025 | 1,370 | 1,369.5 | 1,369.5 | 1,381.5 | 1,365.5 | 2.26M |
| September 02, 2025 | 1,343 | 1,374.5 | 1,374.5 | 1,375 | 1,341.5 | 2.7M |
| September 01, 2025 | 1,306 | 1,331 | 1,331 | 1,331.5 | 1,304 | 1.93M |
| August 29, 2025 | 1,322.5 | 1,306 | 1,306 | 1,323 | 1,303 | 1.64M |
| August 28, 2025 | 1,294 | 1,315.5 | 1,315.5 | 1,319 | 1,289.5 | 2.7M |
| August 27, 2025 | 1,292.5 | 1,304.5 | 1,291.5 | 1,308 | 1,292 | 2.65M |
| August 26, 2025 | 1,296.5 | 1,301.5 | 1,288.53 | 1,304.5 | 1,292.5 | 1.68M |
| August 25, 2025 | 1,305 | 1,296.5 | 1,283.58 | 1,308 | 1,296.5 | 1.54M |
| August 22, 2025 | 1,294 | 1,300 | 1,300 | 1,300 | 1,286.5 | 1.32M |
| August 21, 2025 | 1,294 | 1,282 | 1,282 | 1,294 | 1,282 | 1.46M |
| August 20, 2025 | 1,300 | 1,294.5 | 1,294.5 | 1,303.5 | 1,288.5 | 1.42M |
| August 19, 2025 | 1,300.5 | 1,291 | 1,291 | 1,303 | 1,289 | 1.36M |
| August 18, 2025 | 1,270 | 1,301 | 1,301 | 1,310.5 | 1,269 | 2.69M |
| August 15, 2025 | 1,258.5 | 1,268 | 1,268 | 1,269 | 1,252 | 1.41M |
| August 14, 2025 | 1,253 | 1,249 | 1,249 | 1,259.5 | 1,246.5 | 1.47M |
| August 13, 2025 | 1,250 | 1,251.5 | 1,251.5 | 1,254.5 | 1,245 | 2.08M |
| August 12, 2025 | 1,234.5 | 1,249 | 1,249 | 1,257 | 1,234 | 2.31M |
| August 08, 2025 | 1,227 | 1,234.5 | 1,234.5 | 1,242 | 1,226 | 1.81M |
| August 07, 2025 | 1,221 | 1,222 | 1,222 | 1,231.5 | 1,221 | 1.09M |
| August 06, 2025 | 1,215 | 1,217.5 | 1,217.5 | 1,222.5 | 1,212 | 1.48M |
| August 05, 2025 | 1,203.5 | 1,212 | 1,212 | 1,212 | 1,194.5 | 1.51M |
| August 04, 2025 | 1,174 | 1,202.5 | 1,202.5 | 1,204 | 1,170 | 2M |
| August 01, 2025 | 1,170 | 1,191.5 | 1,191.5 | 1,192.5 | 1,168.5 | 1.36M |
| July 31, 2025 | 1,170 | 1,166.5 | 1,166.5 | 1,170.5 | 1,161 | 1.46M |
| July 30, 2025 | 1,159 | 1,170.5 | 1,170.5 | 1,170.5 | 1,155.5 | 1.19M |
| July 29, 2025 | 1,161.5 | 1,159 | 1,159 | 1,167 | 1,152.5 | 1.24M |
| July 28, 2025 | 1,175 | 1,172 | 1,172 | 1,184.5 | 1,171 | 1.06M |
| July 25, 2025 | 1,180.5 | 1,171 | 1,171 | 1,184 | 1,168.5 | 1.53M |
| July 24, 2025 | 1,174 | 1,180 | 1,180 | 1,181 | 1,170.5 | 1.85M |
| July 23, 2025 | 1,150 | 1,165.5 | 1,165.5 | 1,172.5 | 1,149 | 2.65M |
| July 22, 2025 | 1,140.5 | 1,139.5 | 1,139.5 | 1,149 | 1,136 | 1.64M |