1,590.00
+36(+2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,575 | 1,590 | 1,590 | 1,606 | 1,552 | 172,100 |
| October 02, 2025 | 1,575 | 1,554 | 1,554 | 1,593 | 1,547 | 248,400 |
| October 01, 2025 | 1,603 | 1,592 | 1,592 | 1,606 | 1,563 | 393,700 |
| September 30, 2025 | 1,672 | 1,618 | 1,618 | 1,683 | 1,602 | 629,200 |
| September 29, 2025 | 1,773 | 1,693 | 1,693 | 1,775 | 1,682 | 622,300 |
| September 26, 2025 | 1,710 | 1,762 | 1,762 | 1,801 | 1,710 | 1.39M |
| September 25, 2025 | 1,596 | 1,630 | 1,630 | 1,630 | 1,591 | 161,100 |
| September 24, 2025 | 1,595 | 1,596 | 1,596 | 1,605 | 1,578 | 102,800 |
| September 22, 2025 | 1,593 | 1,595 | 1,595 | 1,611 | 1,583 | 158,600 |
| September 19, 2025 | 1,585 | 1,592 | 1,592 | 1,604 | 1,562 | 250,000 |
| September 18, 2025 | 1,579 | 1,575 | 1,575 | 1,589 | 1,556 | 100,100 |
| September 17, 2025 | 1,595 | 1,569 | 1,569 | 1,595 | 1,557 | 100,100 |
| September 16, 2025 | 1,628 | 1,606 | 1,606 | 1,632 | 1,604 | 97,700 |
| September 12, 2025 | 1,599 | 1,628 | 1,628 | 1,635 | 1,590 | 257,100 |
| September 11, 2025 | 1,574 | 1,588 | 1,588 | 1,588 | 1,564 | 102,200 |
| September 10, 2025 | 1,554 | 1,583 | 1,583 | 1,589 | 1,542 | 134,600 |
| September 09, 2025 | 1,560 | 1,542 | 1,542 | 1,574 | 1,532 | 95,700 |
| September 08, 2025 | 1,583 | 1,557 | 1,557 | 1,586 | 1,548 | 125,700 |
| September 05, 2025 | 1,533 | 1,560 | 1,560 | 1,570 | 1,533 | 242,200 |
| September 04, 2025 | 1,520 | 1,534 | 1,534 | 1,534 | 1,511 | 126,400 |
| September 03, 2025 | 1,558 | 1,515 | 1,515 | 1,558 | 1,500 | 368,700 |
| September 02, 2025 | 1,505 | 1,567 | 1,567 | 1,574 | 1,505 | 278,500 |
| September 01, 2025 | 1,501 | 1,507 | 1,507 | 1,525 | 1,498 | 90,000 |
| August 29, 2025 | 1,519 | 1,515 | 1,515 | 1,526 | 1,498 | 181,900 |
| August 28, 2025 | 1,522 | 1,533 | 1,533 | 1,535 | 1,517 | 99,000 |
| August 27, 2025 | 1,534 | 1,529 | 1,529 | 1,558 | 1,524 | 113,100 |
| August 26, 2025 | 1,560 | 1,543 | 1,543 | 1,565 | 1,530 | 125,800 |
| August 25, 2025 | 1,565 | 1,560 | 1,560 | 1,570 | 1,531 | 178,200 |
| August 22, 2025 | 1,538 | 1,549 | 1,549 | 1,563 | 1,536 | 161,600 |
| August 21, 2025 | 1,539 | 1,531 | 1,531 | 1,543 | 1,524 | 132,600 |
| August 20, 2025 | 1,545 | 1,539 | 1,539 | 1,555 | 1,521 | 135,600 |
| August 19, 2025 | 1,600 | 1,549 | 1,549 | 1,606 | 1,542 | 203,500 |
| August 18, 2025 | 1,532 | 1,582 | 1,582 | 1,582 | 1,525 | 183,100 |
| August 15, 2025 | 1,550 | 1,564 | 1,564 | 1,575 | 1,542 | 283,300 |
| August 14, 2025 | 1,498 | 1,530 | 1,530 | 1,530 | 1,485 | 176,800 |
| August 13, 2025 | 1,498 | 1,507 | 1,507 | 1,519 | 1,490 | 168,600 |
| August 12, 2025 | 1,490 | 1,488 | 1,488 | 1,503 | 1,474 | 231,100 |
| August 08, 2025 | 1,476 | 1,477 | 1,477 | 1,510 | 1,469 | 234,500 |
| August 07, 2025 | 1,480 | 1,476 | 1,476 | 1,502 | 1,464 | 226,700 |
| August 06, 2025 | 1,511 | 1,476 | 1,476 | 1,515 | 1,469 | 390,400 |
| August 05, 2025 | 1,502 | 1,504 | 1,504 | 1,521 | 1,496 | 212,800 |
| August 04, 2025 | 1,485 | 1,497 | 1,497 | 1,501 | 1,474 | 144,100 |
| August 01, 2025 | 1,500 | 1,515 | 1,515 | 1,522 | 1,491 | 204,800 |
| July 31, 2025 | 1,473 | 1,500 | 1,500 | 1,507 | 1,471 | 198,700 |
| July 30, 2025 | 1,471 | 1,473 | 1,473 | 1,484 | 1,467 | 141,700 |
| July 29, 2025 | 1,478 | 1,471 | 1,471 | 1,498 | 1,471 | 164,100 |
| July 28, 2025 | 1,540 | 1,481 | 1,481 | 1,540 | 1,480 | 444,600 |
| July 25, 2025 | 1,524 | 1,545 | 1,545 | 1,548 | 1,510 | 208,000 |
| July 24, 2025 | 1,529 | 1,521 | 1,521 | 1,559 | 1,509 | 278,400 |
| July 23, 2025 | 1,513 | 1,518 | 1,518 | 1,549 | 1,499 | 315,100 |
| July 22, 2025 | 1,500 | 1,497 | 1,497 | 1,508 | 1,489 | 174,600 |
| July 18, 2025 | 1,508 | 1,498 | 1,498 | 1,516 | 1,494 | 246,300 |
| July 17, 2025 | 1,513 | 1,508 | 1,508 | 1,536 | 1,508 | 165,900 |
| July 16, 2025 | 1,529 | 1,515 | 1,515 | 1,541 | 1,511 | 167,700 |
| July 15, 2025 | 1,517 | 1,532 | 1,532 | 1,547 | 1,509 | 274,400 |
| July 14, 2025 | 1,500 | 1,498 | 1,498 | 1,516 | 1,496 | 176,800 |
| July 11, 2025 | 1,510 | 1,503 | 1,503 | 1,551 | 1,497 | 411,300 |
| July 10, 2025 | 1,510 | 1,511 | 1,511 | 1,532 | 1,493 | 338,600 |
| July 09, 2025 | 1,496 | 1,511 | 1,511 | 1,519 | 1,473 | 349,500 |
| July 08, 2025 | 1,505 | 1,493 | 1,493 | 1,512 | 1,479 | 314,600 |