1,573.00
+52(+3.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,522 | 1,573 | 1,573 | 1,575 | 1,522 | 1.01M |
| October 02, 2025 | 1,520 | 1,521 | 1,521 | 1,548 | 1,506 | 915,400 |
| October 01, 2025 | 1,535 | 1,520 | 1,520 | 1,538 | 1,505 | 888,400 |
| September 30, 2025 | 1,545 | 1,543 | 1,543 | 1,555 | 1,520 | 663,700 |
| September 29, 2025 | 1,560 | 1,549 | 1,549 | 1,566 | 1,540 | 504,500 |
| September 26, 2025 | 1,538 | 1,577 | 1,577 | 1,589 | 1,538 | 1.01M |
| September 25, 2025 | 1,526 | 1,534 | 1,534 | 1,553 | 1,515 | 920,300 |
| September 24, 2025 | 1,518 | 1,519 | 1,519 | 1,534 | 1,509 | 549,000 |
| September 22, 2025 | 1,500 | 1,516 | 1,516 | 1,526 | 1,493 | 572,400 |
| September 19, 2025 | 1,518 | 1,509 | 1,509 | 1,532 | 1,499 | 1.3M |
| September 18, 2025 | 1,526 | 1,519 | 1,519 | 1,531 | 1,515 | 727,300 |
| September 17, 2025 | 1,526 | 1,519 | 1,519 | 1,531 | 1,515 | 727,300 |
| September 16, 2025 | 1,520 | 1,520 | 1,520 | 1,529 | 1,509 | 668,500 |
| September 12, 2025 | 1,542 | 1,542 | 1,542 | 1,549 | 1,534 | 664,300 |
| September 11, 2025 | 1,550 | 1,537 | 1,537 | 1,552 | 1,527 | 321,200 |
| September 10, 2025 | 1,534 | 1,557 | 1,557 | 1,567 | 1,528 | 537,600 |
| September 09, 2025 | 1,538 | 1,526 | 1,526 | 1,544 | 1,512 | 441,700 |
| September 08, 2025 | 1,519 | 1,525 | 1,525 | 1,529 | 1,512 | 454,200 |
| September 05, 2025 | 1,533 | 1,519 | 1,519 | 1,537 | 1,514 | 487,200 |
| September 04, 2025 | 1,507 | 1,524 | 1,524 | 1,532 | 1,503 | 575,800 |
| September 03, 2025 | 1,550 | 1,507 | 1,507 | 1,555 | 1,498 | 838,100 |
| September 02, 2025 | 1,499 | 1,534 | 1,534 | 1,543 | 1,496 | 824,300 |
| September 01, 2025 | 1,484 | 1,485 | 1,485 | 1,502 | 1,478 | 338,900 |
| August 29, 2025 | 1,490 | 1,484 | 1,484 | 1,493 | 1,475 | 339,000 |
| August 28, 2025 | 1,478 | 1,494 | 1,494 | 1,498 | 1,473 | 429,300 |
| August 27, 2025 | 1,490 | 1,474 | 1,474 | 1,491 | 1,474 | 366,500 |
| August 26, 2025 | 1,500 | 1,484 | 1,484 | 1,504 | 1,475 | 461,800 |
| August 25, 2025 | 1,513 | 1,500 | 1,500 | 1,518 | 1,495 | 478,000 |
| August 22, 2025 | 1,492 | 1,499 | 1,499 | 1,509 | 1,487 | 573,400 |
| August 21, 2025 | 1,496 | 1,482 | 1,482 | 1,496 | 1,475 | 479,700 |
| August 20, 2025 | 1,500 | 1,496 | 1,496 | 1,512 | 1,485 | 592,400 |
| August 19, 2025 | 1,542 | 1,504 | 1,504 | 1,546 | 1,497 | 725,700 |
| August 18, 2025 | 1,550 | 1,540 | 1,540 | 1,551 | 1,520 | 655,200 |
| August 15, 2025 | 1,540 | 1,552 | 1,552 | 1,553 | 1,528 | 792,800 |
| August 14, 2025 | 1,544 | 1,540 | 1,540 | 1,565 | 1,536 | 815,200 |
| August 13, 2025 | 1,519 | 1,545 | 1,545 | 1,573 | 1,517 | 922,600 |
| August 12, 2025 | 1,488 | 1,509 | 1,509 | 1,550 | 1,479 | 1.13M |
| August 08, 2025 | 1,440 | 1,473 | 1,473 | 1,499 | 1,440 | 1.23M |
| August 07, 2025 | 1,426 | 1,415 | 1,415 | 1,451 | 1,364 | 1.23M |
| August 06, 2025 | 1,405 | 1,426 | 1,426 | 1,426 | 1,405 | 506,800 |
| August 05, 2025 | 1,388 | 1,400 | 1,400 | 1,411 | 1,388 | 375,900 |
| August 04, 2025 | 1,379 | 1,385 | 1,385 | 1,387 | 1,367 | 524,900 |
| August 01, 2025 | 1,397 | 1,409 | 1,409 | 1,414 | 1,384 | 389,100 |
| July 31, 2025 | 1,382 | 1,400 | 1,400 | 1,404 | 1,382 | 403,900 |
| July 30, 2025 | 1,371 | 1,374 | 1,374 | 1,382 | 1,370 | 500,400 |
| July 29, 2025 | 1,369 | 1,377 | 1,377 | 1,382 | 1,362 | 332,300 |
| July 28, 2025 | 1,424 | 1,369 | 1,369 | 1,428 | 1,363 | 799,700 |
| July 25, 2025 | 1,433 | 1,425 | 1,425 | 1,443 | 1,424 | 573,200 |
| July 24, 2025 | 1,442 | 1,433 | 1,433 | 1,454 | 1,427 | 924,700 |
| July 23, 2025 | 1,425 | 1,422 | 1,422 | 1,445 | 1,407 | 1.02M |
| July 22, 2025 | 1,424 | 1,412 | 1,412 | 1,424 | 1,407 | 428,500 |
| July 18, 2025 | 1,415 | 1,421 | 1,421 | 1,424 | 1,414 | 458,200 |
| July 17, 2025 | 1,387 | 1,407 | 1,407 | 1,408 | 1,386 | 506,400 |
| July 16, 2025 | 1,397 | 1,387 | 1,387 | 1,402 | 1,385 | 455,900 |
| July 15, 2025 | 1,403 | 1,398 | 1,398 | 1,413 | 1,398 | 368,900 |
| July 14, 2025 | 1,397 | 1,401 | 1,401 | 1,405 | 1,382 | 468,700 |
| July 11, 2025 | 1,400 | 1,403 | 1,403 | 1,413 | 1,395 | 715,400 |
| July 10, 2025 | 1,410 | 1,393 | 1,393 | 1,414 | 1,387 | 776,600 |
| July 09, 2025 | 1,389 | 1,394 | 1,394 | 1,407 | 1,380 | 988,600 |
| July 08, 2025 | 1,376 | 1,378 | 1,378 | 1,379 | 1,362 | 456,900 |