1,554.00
-11(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,559 | 1,554 | 1,554 | 1,559 | 1,543 | 39,200 |
| October 16, 2025 | 1,555 | 1,565 | 1,565 | 1,573 | 1,555 | 28,800 |
| October 15, 2025 | 1,541 | 1,554 | 1,554 | 1,558 | 1,532 | 31,800 |
| October 14, 2025 | 1,534 | 1,522 | 1,522 | 1,542 | 1,513 | 69,800 |
| October 10, 2025 | 1,576 | 1,550 | 1,550 | 1,585 | 1,550 | 81,400 |
| October 09, 2025 | 1,580 | 1,595 | 1,595 | 1,595 | 1,573 | 42,500 |
| October 08, 2025 | 1,562 | 1,578 | 1,578 | 1,587 | 1,562 | 51,500 |
| October 07, 2025 | 1,574 | 1,562 | 1,562 | 1,580 | 1,562 | 72,000 |
| October 06, 2025 | 1,583 | 1,575 | 1,575 | 1,590 | 1,562 | 100,500 |
| October 03, 2025 | 1,579 | 1,575 | 1,575 | 1,590 | 1,572 | 44,600 |
| October 02, 2025 | 1,580 | 1,571 | 1,571 | 1,581 | 1,561 | 91,200 |
| October 01, 2025 | 1,624 | 1,580 | 1,580 | 1,624 | 1,578 | 78,300 |
| September 30, 2025 | 1,627 | 1,634 | 1,634 | 1,644 | 1,604 | 66,900 |
| September 29, 2025 | 1,629 | 1,622 | 1,622 | 1,630 | 1,615 | 78,400 |
| September 26, 2025 | 1,630 | 1,663 | 1,625.5 | 1,663 | 1,630 | 117,600 |
| September 25, 2025 | 1,633 | 1,630 | 1,593.24 | 1,635 | 1,624 | 70,300 |
| September 24, 2025 | 1,619 | 1,612 | 1,575.65 | 1,622 | 1,607 | 78,500 |
| September 22, 2025 | 1,618 | 1,616 | 1,579.56 | 1,630 | 1,612 | 58,300 |
| September 19, 2025 | 1,620 | 1,618 | 1,581.51 | 1,629 | 1,606 | 77,600 |
| September 18, 2025 | 1,630 | 1,609 | 1,572.72 | 1,630 | 1,604 | 60,000 |
| September 17, 2025 | 1,649 | 1,626 | 1,589.33 | 1,649 | 1,623 | 61,800 |
| September 16, 2025 | 1,650 | 1,652 | 1,614.75 | 1,657 | 1,642 | 61,800 |
| September 12, 2025 | 1,653 | 1,647 | 1,609.86 | 1,665 | 1,647 | 93,000 |
| September 11, 2025 | 1,641 | 1,644 | 1,606.93 | 1,653 | 1,638 | 93,000 |
| September 10, 2025 | 1,618 | 1,633 | 1,596.18 | 1,634 | 1,614 | 34,400 |
| September 09, 2025 | 1,620 | 1,611 | 1,574.67 | 1,622 | 1,604 | 59,000 |
| September 08, 2025 | 1,610 | 1,612 | 1,612 | 1,619 | 1,601 | 49,600 |
| September 05, 2025 | 1,610 | 1,601 | 1,601 | 1,618 | 1,588 | 79,800 |
| September 04, 2025 | 1,599 | 1,604 | 1,604 | 1,611 | 1,595 | 43,400 |
| September 03, 2025 | 1,624 | 1,594 | 1,594 | 1,635 | 1,589 | 80,600 |
| September 02, 2025 | 1,602 | 1,621 | 1,621 | 1,629 | 1,596 | 49,800 |
| September 01, 2025 | 1,589 | 1,595 | 1,595 | 1,604 | 1,586 | 34,700 |
| August 29, 2025 | 1,595 | 1,589 | 1,589 | 1,595 | 1,586 | 59,200 |
| August 28, 2025 | 1,589 | 1,600 | 1,600 | 1,603 | 1,583 | 38,100 |
| August 27, 2025 | 1,600 | 1,594 | 1,594 | 1,611 | 1,589 | 53,400 |
| August 26, 2025 | 1,621 | 1,598 | 1,598 | 1,628 | 1,598 | 104,900 |
| August 25, 2025 | 1,650 | 1,630 | 1,630 | 1,652 | 1,629 | 58,400 |
| August 22, 2025 | 1,597 | 1,636 | 1,636 | 1,640 | 1,595 | 94,000 |
| August 21, 2025 | 1,594 | 1,590 | 1,590 | 1,594 | 1,582 | 35,900 |
| August 20, 2025 | 1,584 | 1,589 | 1,589 | 1,594 | 1,570 | 37,300 |
| August 19, 2025 | 1,589 | 1,580 | 1,580 | 1,592 | 1,578 | 37,800 |
| August 18, 2025 | 1,590 | 1,598 | 1,595 | 1,599 | 1,580 | 53,600 |
| August 15, 2025 | 1,573 | 1,592 | 1,592 | 1,592 | 1,572 | 73,800 |
| August 14, 2025 | 1,550 | 1,559 | 1,559 | 1,559 | 1,537 | 50,600 |
| August 13, 2025 | 1,558 | 1,567 | 1,567 | 1,575 | 1,550 | 104,800 |
| August 12, 2025 | 1,540 | 1,556 | 1,556 | 1,563 | 1,532 | 88,300 |
| August 08, 2025 | 1,552 | 1,531 | 1,531 | 1,562 | 1,501 | 99,100 |
| August 07, 2025 | 1,538 | 1,552 | 1,552 | 1,554 | 1,538 | 37,200 |
| August 06, 2025 | 1,529 | 1,540 | 1,540 | 1,541 | 1,523 | 36,900 |
| August 05, 2025 | 1,530 | 1,519 | 1,519 | 1,535 | 1,518 | 27,000 |
| August 04, 2025 | 1,513 | 1,527 | 1,527 | 1,530 | 1,511 | 37,400 |
| August 01, 2025 | 1,528 | 1,550 | 1,550 | 1,550 | 1,520 | 38,800 |
| July 31, 2025 | 1,520 | 1,527 | 1,527 | 1,528 | 1,516 | 23,700 |
| July 30, 2025 | 1,507 | 1,517 | 1,517 | 1,519 | 1,504 | 26,400 |
| July 29, 2025 | 1,505 | 1,509 | 1,509 | 1,509 | 1,493 | 33,000 |
| July 28, 2025 | 1,532 | 1,506 | 1,506 | 1,536 | 1,504 | 46,300 |
| July 25, 2025 | 1,539 | 1,536 | 1,536 | 1,542 | 1,531 | 35,700 |
| July 24, 2025 | 1,532 | 1,541 | 1,541 | 1,555 | 1,509 | 87,800 |
| July 23, 2025 | 1,508 | 1,522 | 1,522 | 1,526 | 1,504 | 64,400 |
| July 22, 2025 | 1,492 | 1,496 | 1,496 | 1,505 | 1,488 | 36,300 |