1,542.00
+7(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,543.5 | 1,542 | 1,542 | 1,548.5 | 1,538 | 373,600 |
| October 16, 2025 | 1,535 | 1,535 | 1,535 | 1,544.5 | 1,527.5 | 281,600 |
| October 15, 2025 | 1,530 | 1,534.5 | 1,534.5 | 1,545 | 1,525.5 | 432,900 |
| October 14, 2025 | 1,537.5 | 1,530 | 1,530 | 1,549 | 1,518.5 | 479,300 |
| October 10, 2025 | 1,554.5 | 1,547.5 | 1,547.5 | 1,559.5 | 1,537.5 | 633,100 |
| October 09, 2025 | 1,556 | 1,567.5 | 1,567.5 | 1,567.5 | 1,551 | 441,000 |
| October 08, 2025 | 1,587.5 | 1,565 | 1,565 | 1,599 | 1,563.5 | 518,100 |
| October 07, 2025 | 1,585.5 | 1,594 | 1,594 | 1,600.5 | 1,585 | 682,800 |
| October 06, 2025 | 1,599.5 | 1,585.5 | 1,585.5 | 1,601 | 1,582 | 532,500 |
| October 03, 2025 | 1,567.5 | 1,570.5 | 1,570.5 | 1,580 | 1,548 | 561,600 |
| October 02, 2025 | 1,586 | 1,571 | 1,571 | 1,586.5 | 1,566.5 | 559,900 |
| October 01, 2025 | 1,589.5 | 1,580 | 1,580 | 1,593.5 | 1,557 | 1.16M |
| September 30, 2025 | 1,631.5 | 1,598 | 1,598 | 1,634 | 1,597.5 | 568,100 |
| September 29, 2025 | 1,654.5 | 1,617.5 | 1,617.5 | 1,655 | 1,608 | 1.32M |
| September 26, 2025 | 1,625 | 1,636.5 | 1,636.5 | 1,654.5 | 1,619 | 3.2M |
| September 25, 2025 | 1,617 | 1,631 | 1,631 | 1,637 | 1,614 | 2.22M |
| September 24, 2025 | 1,616.5 | 1,604 | 1,604 | 1,621 | 1,604 | 1.21M |
| September 22, 2025 | 1,596 | 1,605 | 1,605 | 1,615.5 | 1,593.5 | 1.03M |
| September 19, 2025 | 1,612 | 1,600 | 1,600 | 1,620 | 1,595.5 | 1.67M |
| September 18, 2025 | 1,603 | 1,611.5 | 1,611.5 | 1,630 | 1,596.5 | 907,700 |
| September 17, 2025 | 1,598 | 1,600.5 | 1,600.5 | 1,607.5 | 1,594 | 907,700 |
| September 16, 2025 | 1,599.5 | 1,598 | 1,598 | 1,604.5 | 1,587 | 793,400 |
| September 12, 2025 | 1,618 | 1,593.5 | 1,593.5 | 1,619 | 1,593 | 689,200 |
| September 11, 2025 | 1,604 | 1,606.5 | 1,606.5 | 1,617.5 | 1,593.5 | 693,800 |
| September 10, 2025 | 1,585 | 1,601 | 1,601 | 1,611.5 | 1,580 | 716,400 |
| September 09, 2025 | 1,587.5 | 1,585 | 1,585 | 1,590 | 1,575 | 655,300 |
| September 08, 2025 | 1,569 | 1,579.5 | 1,579.5 | 1,590 | 1,569 | 807,800 |
| September 05, 2025 | 1,555 | 1,586.5 | 1,586.5 | 1,587 | 1,550 | 1.1M |
| September 04, 2025 | 1,547.5 | 1,554.5 | 1,554.5 | 1,554.5 | 1,540 | 595,100 |
| September 03, 2025 | 1,540 | 1,544.5 | 1,544.5 | 1,544.5 | 1,530.5 | 861,000 |
| September 02, 2025 | 1,518 | 1,534.5 | 1,534.5 | 1,534.5 | 1,515 | 620,500 |
| September 01, 2025 | 1,495 | 1,518 | 1,518 | 1,535 | 1,495 | 852,800 |
| August 29, 2025 | 1,511.5 | 1,503 | 1,503 | 1,517 | 1,497 | 543,700 |
| August 28, 2025 | 1,505.5 | 1,514 | 1,514 | 1,515.5 | 1,503.5 | 408,200 |
| August 27, 2025 | 1,504 | 1,505.5 | 1,505.5 | 1,512.5 | 1,503.5 | 505,000 |
| August 26, 2025 | 1,509 | 1,512 | 1,512 | 1,526 | 1,500 | 664,800 |
| August 25, 2025 | 1,500 | 1,507 | 1,507 | 1,507 | 1,493.5 | 564,500 |
| August 22, 2025 | 1,496.5 | 1,500 | 1,500 | 1,500 | 1,487.5 | 376,500 |
| August 21, 2025 | 1,525.5 | 1,493.5 | 1,493.5 | 1,525.5 | 1,493.5 | 426,800 |
| August 20, 2025 | 1,517 | 1,525.5 | 1,525.5 | 1,531.5 | 1,510 | 437,700 |
| August 19, 2025 | 1,494 | 1,508.5 | 1,508.5 | 1,508.5 | 1,490 | 426,900 |
| August 18, 2025 | 1,498 | 1,496.5 | 1,492.5 | 1,504 | 1,488 | 513,400 |
| August 15, 2025 | 1,491.5 | 1,488.5 | 1,488.5 | 1,499.5 | 1,485 | 486,400 |
| August 14, 2025 | 1,491 | 1,499 | 1,499 | 1,502.5 | 1,488 | 538,700 |
| August 13, 2025 | 1,480 | 1,491 | 1,491 | 1,495 | 1,470 | 762,300 |
| August 12, 2025 | 1,474.5 | 1,476 | 1,476 | 1,488.5 | 1,461.5 | 728,200 |
| August 08, 2025 | 1,473 | 1,480 | 1,480 | 1,489 | 1,463 | 1.44M |
| August 07, 2025 | 1,555.5 | 1,472.5 | 1,472.5 | 1,566.5 | 1,454.5 | 2.27M |
| August 06, 2025 | 1,543 | 1,550.5 | 1,550.5 | 1,561.5 | 1,535 | 1M |
| August 05, 2025 | 1,550 | 1,535 | 1,535 | 1,553.5 | 1,529 | 935,800 |
| August 04, 2025 | 1,530 | 1,550 | 1,550 | 1,555.5 | 1,523.5 | 764,900 |
| August 01, 2025 | 1,512.5 | 1,542.5 | 1,542.5 | 1,546 | 1,509 | 1.42M |
| July 31, 2025 | 1,500 | 1,513 | 1,513 | 1,521 | 1,497.5 | 719,700 |
| July 30, 2025 | 1,490 | 1,501 | 1,501 | 1,501 | 1,488.5 | 532,800 |
| July 29, 2025 | 1,490 | 1,497 | 1,497 | 1,497.5 | 1,488 | 462,800 |
| July 28, 2025 | 1,499 | 1,502 | 1,502 | 1,503.5 | 1,492.5 | 546,200 |
| July 25, 2025 | 1,519 | 1,503 | 1,503 | 1,520 | 1,500 | 949,200 |
| July 24, 2025 | 1,506 | 1,509 | 1,509 | 1,515 | 1,500.5 | 779,700 |
| July 23, 2025 | 1,520 | 1,510.5 | 1,510.5 | 1,528 | 1,505.5 | 629,100 |
| July 22, 2025 | 1,526.5 | 1,509.5 | 1,509.5 | 1,534 | 1,505.5 | 431,200 |