1,482.00
+6(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,476 | 1,482 | 1,482 | 1,496.5 | 1,476 | 967,900 |
| October 02, 2025 | 1,490 | 1,476 | 1,476 | 1,503 | 1,467 | 1.01M |
| October 01, 2025 | 1,516 | 1,490 | 1,490 | 1,530 | 1,481 | 1.4M |
| September 30, 2025 | 1,513.5 | 1,546 | 1,546 | 1,560 | 1,491 | 1.64M |
| September 29, 2025 | 1,542 | 1,513.5 | 1,513.5 | 1,545 | 1,510 | 1.3M |
| September 26, 2025 | 1,510.5 | 1,569.5 | 1,569.5 | 1,573 | 1,507 | 1.72M |
| September 25, 2025 | 1,505 | 1,506 | 1,506 | 1,511.5 | 1,495 | 1.11M |
| September 24, 2025 | 1,512 | 1,499.5 | 1,499.5 | 1,513 | 1,488 | 1.15M |
| September 22, 2025 | 1,485 | 1,498 | 1,498 | 1,508 | 1,484 | 978,800 |
| September 19, 2025 | 1,477 | 1,484.5 | 1,484.5 | 1,494 | 1,465 | 2.49M |
| September 18, 2025 | 1,477 | 1,468.5 | 1,468.5 | 1,499 | 1,458.5 | 799,800 |
| September 17, 2025 | 1,477 | 1,468.5 | 1,468.5 | 1,499 | 1,458.5 | 879,200 |
| September 16, 2025 | 1,472 | 1,463 | 1,463 | 1,479 | 1,454 | 879,200 |
| September 12, 2025 | 1,515 | 1,493.5 | 1,493.5 | 1,515 | 1,487.5 | 1.61M |
| September 11, 2025 | 1,500 | 1,485 | 1,485 | 1,516 | 1,476.5 | 1.11M |
| September 10, 2025 | 1,449 | 1,488.5 | 1,488.5 | 1,496.5 | 1,445.5 | 1.33M |
| September 09, 2025 | 1,456.5 | 1,444.5 | 1,444.5 | 1,461 | 1,433 | 940,200 |
| September 08, 2025 | 1,439.5 | 1,451 | 1,451 | 1,459 | 1,429 | 1.07M |
| September 05, 2025 | 1,438 | 1,439.5 | 1,439.5 | 1,448 | 1,433 | 1.3M |
| September 04, 2025 | 1,415 | 1,437 | 1,437 | 1,437 | 1,413.5 | 1M |
| September 03, 2025 | 1,460 | 1,410.5 | 1,410.5 | 1,460 | 1,392.5 | 1.91M |
| September 02, 2025 | 1,449 | 1,461 | 1,461 | 1,473.5 | 1,438.5 | 1.03M |
| September 01, 2025 | 1,435 | 1,443 | 1,443 | 1,455.5 | 1,430 | 1.14M |
| August 29, 2025 | 1,440 | 1,446 | 1,446 | 1,450 | 1,435 | 1.12M |
| August 28, 2025 | 1,418.5 | 1,435 | 1,435 | 1,439 | 1,411 | 771,800 |
| August 27, 2025 | 1,421.5 | 1,419 | 1,419 | 1,429 | 1,409.5 | 858,700 |
| August 26, 2025 | 1,444 | 1,415.5 | 1,415.5 | 1,450 | 1,413.5 | 1.57M |
| August 25, 2025 | 1,456.5 | 1,444 | 1,444 | 1,463 | 1,436 | 974,900 |
| August 22, 2025 | 1,425.5 | 1,441 | 1,441 | 1,446.5 | 1,420 | 943,600 |
| August 21, 2025 | 1,420 | 1,414.5 | 1,414.5 | 1,426 | 1,410 | 700,300 |
| August 20, 2025 | 1,390 | 1,413.5 | 1,413.5 | 1,416 | 1,383.5 | 1.27M |
| August 19, 2025 | 1,436 | 1,390 | 1,390 | 1,438 | 1,388.5 | 1.32M |
| August 18, 2025 | 1,450 | 1,436 | 1,436 | 1,457 | 1,432.5 | 1.2M |
| August 15, 2025 | 1,417 | 1,452.5 | 1,452.5 | 1,458.5 | 1,415.5 | 1.86M |
| August 14, 2025 | 1,394 | 1,409.5 | 1,409.5 | 1,409.5 | 1,386.5 | 1.02M |
| August 13, 2025 | 1,396 | 1,405 | 1,405 | 1,416.5 | 1,384.5 | 1.08M |
| August 12, 2025 | 1,427 | 1,398 | 1,398 | 1,428.5 | 1,395.5 | 1.43M |
| August 08, 2025 | 1,410 | 1,403 | 1,403 | 1,414 | 1,389 | 1.51M |
| August 07, 2025 | 1,365 | 1,393.5 | 1,393.5 | 1,397 | 1,355 | 1.29M |
| August 06, 2025 | 1,356 | 1,362 | 1,362 | 1,366 | 1,346 | 1.14M |
| August 05, 2025 | 1,330 | 1,339 | 1,339 | 1,349 | 1,319.5 | 1.38M |
| August 04, 2025 | 1,310 | 1,317.5 | 1,317.5 | 1,318.5 | 1,290.5 | 3.03M |
| August 01, 2025 | 1,345.5 | 1,375.5 | 1,375.5 | 1,378.5 | 1,344 | 1.89M |
| July 31, 2025 | 1,348.5 | 1,368 | 1,368 | 1,374 | 1,342 | 1.35M |
| July 30, 2025 | 1,320 | 1,337.5 | 1,337.5 | 1,341.5 | 1,315 | 993,400 |
| July 29, 2025 | 1,304 | 1,330 | 1,330 | 1,337.5 | 1,296.5 | 1.38M |
| July 28, 2025 | 1,353 | 1,297.5 | 1,297.5 | 1,358.5 | 1,293 | 1.55M |
| July 25, 2025 | 1,360 | 1,360 | 1,360 | 1,367 | 1,349.5 | 1.18M |
| July 24, 2025 | 1,333 | 1,360 | 1,360 | 1,366 | 1,328.5 | 1.44M |
| July 23, 2025 | 1,314.5 | 1,310.5 | 1,310.5 | 1,320.5 | 1,290 | 2.63M |
| July 22, 2025 | 1,302.5 | 1,293.5 | 1,293.5 | 1,306.5 | 1,278.5 | 1.33M |
| July 18, 2025 | 1,297.5 | 1,292.5 | 1,292.5 | 1,304.5 | 1,287 | 905,900 |
| July 17, 2025 | 1,263.5 | 1,290.5 | 1,290.5 | 1,291.5 | 1,261 | 954,000 |
| July 16, 2025 | 1,259.5 | 1,263.5 | 1,263.5 | 1,274.5 | 1,257 | 1.1M |
| July 15, 2025 | 1,264 | 1,264 | 1,264 | 1,286 | 1,260 | 1.3M |
| July 14, 2025 | 1,259 | 1,255.5 | 1,255.5 | 1,263 | 1,242.5 | 1.07M |
| July 11, 2025 | 1,232 | 1,258 | 1,258 | 1,269 | 1,232 | 1.83M |
| July 10, 2025 | 1,209.5 | 1,223.5 | 1,223.5 | 1,231.5 | 1,209.5 | 1.67M |
| July 09, 2025 | 1,192.5 | 1,209 | 1,209 | 1,212 | 1,188.5 | 1.56M |
| July 08, 2025 | 1,192 | 1,190.5 | 1,190.5 | 1,200 | 1,185 | 1.51M |