1,003.00
+2(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 997 | 1,003 | 1,003 | 1,009 | 997 | 399,300 |
| October 02, 2025 | 992 | 1,001 | 1,001 | 1,004 | 989 | 470,900 |
| October 01, 2025 | 1,003 | 997 | 997 | 1,005 | 989 | 807,700 |
| September 30, 2025 | 1,010 | 1,011 | 1,011 | 1,014 | 1,004 | 350,300 |
| September 29, 2025 | 1,028 | 1,012 | 1,012 | 1,030 | 1,010 | 326,000 |
| September 26, 2025 | 1,020 | 1,025 | 1,025 | 1,025 | 1,012 | 662,700 |
| September 25, 2025 | 1,015 | 1,013 | 1,013 | 1,017 | 1,009 | 615,000 |
| September 24, 2025 | 1,003 | 1,010 | 1,010 | 1,010 | 1,000 | 967,700 |
| September 22, 2025 | 1,013 | 1,003 | 1,003 | 1,018 | 1,002 | 503,300 |
| September 19, 2025 | 1,030 | 1,014 | 1,014 | 1,032 | 1,006 | 1.31M |
| September 18, 2025 | 1,030 | 1,026 | 1,026 | 1,030 | 1,020 | 522,500 |
| September 17, 2025 | 1,030 | 1,026 | 1,026 | 1,030 | 1,020 | 522,500 |
| September 16, 2025 | 1,035 | 1,022 | 1,022 | 1,035 | 1,015 | 542,000 |
| September 12, 2025 | 1,050 | 1,036 | 1,036 | 1,051 | 1,036 | 351,900 |
| September 11, 2025 | 1,049 | 1,043 | 1,043 | 1,054 | 1,039 | 592,500 |
| September 10, 2025 | 1,045 | 1,045 | 1,045 | 1,051 | 1,038 | 287,200 |
| September 09, 2025 | 1,044 | 1,049 | 1,049 | 1,054 | 1,038 | 577,000 |
| September 08, 2025 | 1,042 | 1,043 | 1,043 | 1,043 | 1,034 | 297,000 |
| September 05, 2025 | 1,032 | 1,040 | 1,040 | 1,041 | 1,025 | 394,900 |
| September 04, 2025 | 1,022 | 1,032 | 1,032 | 1,032 | 1,011 | 478,600 |
| September 03, 2025 | 1,014 | 1,015 | 1,015 | 1,023 | 1,009 | 631,400 |
| September 02, 2025 | 1,007 | 1,015 | 1,015 | 1,016 | 1,004 | 699,000 |
| September 01, 2025 | 1,009 | 1,003 | 1,003 | 1,012 | 996 | 830,100 |
| August 29, 2025 | 1,020 | 1,009 | 1,009 | 1,020 | 1,005 | 478,900 |
| August 28, 2025 | 1,017 | 1,020 | 1,020 | 1,031 | 1,016 | 654,700 |
| August 27, 2025 | 1,000 | 1,017 | 1,017 | 1,018 | 998 | 1.17M |
| August 26, 2025 | 1,003 | 997 | 997 | 1,003 | 995 | 1.27M |
| August 25, 2025 | 1,017 | 1,005 | 1,005 | 1,017 | 993 | 1.27M |
| August 22, 2025 | 1,020 | 1,010 | 1,010 | 1,021 | 1,000 | 1.72M |
| August 21, 2025 | 1,000 | 1,009 | 1,009 | 1,020 | 997 | 1.74M |
| August 20, 2025 | 994 | 988 | 988 | 995 | 984 | 877,700 |
| August 19, 2025 | 995 | 992 | 992 | 1,000 | 992 | 907,300 |
| August 18, 2025 | 993 | 995 | 995 | 999 | 990 | 434,600 |
| August 15, 2025 | 988 | 996 | 996 | 998 | 988 | 727,800 |
| August 14, 2025 | 1,004 | 990 | 990 | 1,008 | 985 | 1.25M |
| August 13, 2025 | 1,010 | 997 | 997 | 1,013 | 995 | 1.76M |
| August 12, 2025 | 1,008 | 1,007 | 1,007 | 1,015 | 995 | 1.29M |
| August 08, 2025 | 1,004 | 999 | 999 | 1,006 | 994 | 1.26M |
| August 07, 2025 | 999 | 1,004 | 1,004 | 1,004 | 993 | 1.11M |
| August 06, 2025 | 1,003 | 1,000 | 1,000 | 1,006 | 994 | 1.16M |
| August 05, 2025 | 1,005 | 1,000 | 1,000 | 1,006 | 999 | 219,800 |
| August 04, 2025 | 995 | 999 | 999 | 1,001 | 990 | 502,900 |
| August 01, 2025 | 998 | 1,008 | 1,008 | 1,019 | 988 | 806,600 |
| July 31, 2025 | 997 | 1,000 | 1,000 | 1,003 | 994 | 447,000 |
| July 30, 2025 | 999 | 1,003 | 1,003 | 1,004 | 993 | 521,000 |
| July 29, 2025 | 994 | 1,000 | 1,000 | 1,006 | 990 | 626,900 |
| July 28, 2025 | 993 | 993 | 993 | 1,003 | 987 | 649,100 |
| July 25, 2025 | 987 | 992 | 992 | 997 | 983 | 715,200 |
| July 24, 2025 | 984 | 982 | 982 | 987 | 976 | 674,900 |
| July 23, 2025 | 985 | 984 | 984 | 995 | 975 | 745,300 |
| July 22, 2025 | 983 | 975 | 975 | 987 | 975 | 419,600 |
| July 18, 2025 | 994 | 981 | 981 | 994 | 974 | 543,400 |
| July 17, 2025 | 990 | 992 | 992 | 1,000 | 986 | 486,700 |
| July 16, 2025 | 1,003 | 994 | 994 | 1,003 | 989 | 510,800 |
| July 15, 2025 | 1,001 | 1,000 | 1,000 | 1,006 | 998 | 326,700 |
| July 14, 2025 | 1,011 | 1,000 | 1,000 | 1,012 | 998 | 279,800 |
| July 11, 2025 | 1,009 | 1,019 | 1,019 | 1,021 | 1,001 | 506,000 |
| July 10, 2025 | 1,010 | 999 | 999 | 1,013 | 996 | 527,900 |
| July 09, 2025 | 1,009 | 1,016 | 1,016 | 1,024 | 1,007 | 437,900 |
| July 08, 2025 | 1,004 | 1,000 | 1,000 | 1,004 | 996 | 451,300 |