1,604.00
+21(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,591 | 1,583 | 1,583 | 1,592 | 1,572 | 72,000 |
| October 16, 2025 | 1,600 | 1,609 | 1,609 | 1,618 | 1,597 | 51,800 |
| October 15, 2025 | 1,576 | 1,600 | 1,600 | 1,600 | 1,569 | 51,100 |
| October 14, 2025 | 1,577 | 1,560 | 1,560 | 1,593 | 1,552 | 106,500 |
| October 10, 2025 | 1,630 | 1,600 | 1,600 | 1,640 | 1,596 | 108,500 |
| October 09, 2025 | 1,645 | 1,646 | 1,646 | 1,654 | 1,636 | 51,800 |
| October 08, 2025 | 1,645 | 1,637 | 1,637 | 1,667 | 1,633 | 86,100 |
| October 07, 2025 | 1,650 | 1,633 | 1,633 | 1,661 | 1,633 | 65,600 |
| October 06, 2025 | 1,655 | 1,657 | 1,657 | 1,666 | 1,625 | 118,900 |
| October 03, 2025 | 1,625 | 1,649 | 1,649 | 1,652 | 1,625 | 52,200 |
| October 02, 2025 | 1,629 | 1,634 | 1,634 | 1,639 | 1,609 | 91,500 |
| October 01, 2025 | 1,698 | 1,631 | 1,631 | 1,699 | 1,631 | 117,600 |
| September 30, 2025 | 1,668 | 1,696 | 1,696 | 1,713 | 1,651 | 85,100 |
| September 29, 2025 | 1,679 | 1,664 | 1,664 | 1,684 | 1,649 | 102,800 |
| September 26, 2025 | 1,657 | 1,699 | 1,699 | 1,706 | 1,655 | 157,600 |
| September 25, 2025 | 1,646 | 1,663 | 1,663 | 1,663 | 1,643 | 66,300 |
| September 24, 2025 | 1,640 | 1,633 | 1,633 | 1,643 | 1,620 | 60,900 |
| September 22, 2025 | 1,628 | 1,630 | 1,630 | 1,646 | 1,625 | 63,400 |
| September 19, 2025 | 1,610 | 1,622 | 1,622 | 1,630 | 1,593 | 114,200 |
| September 18, 2025 | 1,633 | 1,610 | 1,610 | 1,633 | 1,603 | 49,400 |
| September 17, 2025 | 1,630 | 1,617 | 1,617 | 1,630 | 1,600 | 78,600 |
| September 16, 2025 | 1,642 | 1,640 | 1,640 | 1,645 | 1,626 | 78,600 |
| September 12, 2025 | 1,635 | 1,644 | 1,644 | 1,645 | 1,631 | 64,700 |
| September 11, 2025 | 1,659 | 1,635 | 1,635 | 1,659 | 1,625 | 64,700 |
| September 10, 2025 | 1,622 | 1,652 | 1,652 | 1,660 | 1,622 | 54,100 |
| September 09, 2025 | 1,640 | 1,630 | 1,630 | 1,654 | 1,619 | 63,900 |
| September 08, 2025 | 1,624 | 1,640 | 1,640 | 1,641 | 1,613 | 74,200 |
| September 05, 2025 | 1,610 | 1,607 | 1,607 | 1,620 | 1,596 | 50,600 |
| September 04, 2025 | 1,581 | 1,601 | 1,601 | 1,614 | 1,581 | 52,600 |
| September 03, 2025 | 1,618 | 1,582 | 1,582 | 1,626 | 1,570 | 135,200 |
| September 02, 2025 | 1,599 | 1,623 | 1,623 | 1,639 | 1,597 | 60,200 |
| September 01, 2025 | 1,602 | 1,599 | 1,599 | 1,628 | 1,591 | 67,800 |
| August 29, 2025 | 1,610 | 1,599 | 1,599 | 1,613 | 1,599 | 37,600 |
| August 28, 2025 | 1,589 | 1,613 | 1,613 | 1,619 | 1,580 | 46,000 |
| August 27, 2025 | 1,612 | 1,589 | 1,589 | 1,618 | 1,589 | 59,700 |
| August 26, 2025 | 1,650 | 1,601 | 1,601 | 1,650 | 1,596 | 113,000 |
| August 25, 2025 | 1,655 | 1,640 | 1,640 | 1,669 | 1,630 | 90,500 |
| August 22, 2025 | 1,593 | 1,640 | 1,640 | 1,647 | 1,590 | 96,600 |
| August 21, 2025 | 1,576 | 1,586 | 1,586 | 1,588 | 1,570 | 39,900 |
| August 20, 2025 | 1,569 | 1,574 | 1,574 | 1,582 | 1,558 | 44,000 |
| August 19, 2025 | 1,603 | 1,570 | 1,570 | 1,604 | 1,568 | 76,000 |
| August 18, 2025 | 1,619 | 1,603 | 1,603 | 1,622 | 1,598 | 73,500 |
| August 15, 2025 | 1,595 | 1,614 | 1,614 | 1,621 | 1,590 | 83,900 |
| August 14, 2025 | 1,582 | 1,591 | 1,591 | 1,591 | 1,570 | 60,400 |
| August 13, 2025 | 1,610 | 1,581 | 1,581 | 1,626 | 1,580 | 117,600 |
| August 12, 2025 | 1,559 | 1,596 | 1,596 | 1,598 | 1,548 | 104,500 |
| August 08, 2025 | 1,544 | 1,544 | 1,544 | 1,558 | 1,536 | 86,700 |
| August 07, 2025 | 1,520 | 1,543 | 1,543 | 1,543 | 1,520 | 75,900 |
| August 06, 2025 | 1,515 | 1,521 | 1,521 | 1,524 | 1,511 | 71,700 |
| August 05, 2025 | 1,515 | 1,510 | 1,510 | 1,519 | 1,507 | 80,000 |
| August 04, 2025 | 1,485 | 1,515 | 1,515 | 1,518 | 1,480 | 154,000 |
| August 01, 2025 | 1,526 | 1,521 | 1,521 | 1,530 | 1,493 | 186,000 |
| July 31, 2025 | 1,530 | 1,531 | 1,531 | 1,538 | 1,523 | 79,600 |
| July 30, 2025 | 1,526 | 1,523 | 1,523 | 1,530 | 1,512 | 77,500 |
| July 29, 2025 | 1,518 | 1,526 | 1,526 | 1,526 | 1,511 | 89,100 |
| July 28, 2025 | 1,550 | 1,518 | 1,518 | 1,550 | 1,509 | 171,100 |
| July 25, 2025 | 1,552 | 1,547 | 1,547 | 1,556 | 1,539 | 88,600 |
| July 24, 2025 | 1,553 | 1,553 | 1,553 | 1,575 | 1,550 | 152,000 |
| July 23, 2025 | 1,535 | 1,534 | 1,534 | 1,545 | 1,510 | 169,100 |
| July 22, 2025 | 1,518 | 1,520 | 1,520 | 1,530 | 1,503 | 119,700 |