1,551.00
+15(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,535 | 1,551 | 1,551 | 1,570 | 1,531 | 18,300 |
| October 02, 2025 | 1,555 | 1,536 | 1,536 | 1,558 | 1,530 | 26,700 |
| October 01, 2025 | 1,595 | 1,555 | 1,555 | 1,595 | 1,546 | 47,100 |
| September 30, 2025 | 1,615 | 1,598 | 1,598 | 1,617 | 1,594 | 24,800 |
| September 29, 2025 | 1,617 | 1,619 | 1,619 | 1,624 | 1,600 | 29,300 |
| September 26, 2025 | 1,607 | 1,631 | 1,631 | 1,631 | 1,607 | 49,200 |
| September 25, 2025 | 1,596 | 1,606 | 1,606 | 1,614 | 1,595 | 31,300 |
| September 24, 2025 | 1,583 | 1,606 | 1,606 | 1,606 | 1,573 | 21,700 |
| September 22, 2025 | 1,588 | 1,579 | 1,579 | 1,602 | 1,578 | 32,800 |
| September 19, 2025 | 1,580 | 1,587 | 1,587 | 1,602 | 1,574 | 40,300 |
| September 18, 2025 | 1,597 | 1,580 | 1,580 | 1,597 | 1,572 | 24,700 |
| September 17, 2025 | 1,611 | 1,583 | 1,583 | 1,611 | 1,583 | 24,700 |
| September 16, 2025 | 1,607 | 1,623 | 1,623 | 1,625 | 1,606 | 23,800 |
| September 12, 2025 | 1,611 | 1,607 | 1,607 | 1,623 | 1,601 | 34,700 |
| September 11, 2025 | 1,599 | 1,607 | 1,607 | 1,607 | 1,592 | 18,800 |
| September 10, 2025 | 1,600 | 1,599 | 1,599 | 1,600 | 1,581 | 18,600 |
| September 09, 2025 | 1,610 | 1,594 | 1,594 | 1,618 | 1,591 | 24,700 |
| September 08, 2025 | 1,585 | 1,608 | 1,608 | 1,608 | 1,584 | 29,900 |
| September 05, 2025 | 1,561 | 1,578 | 1,578 | 1,578 | 1,549 | 20,300 |
| September 04, 2025 | 1,553 | 1,561 | 1,561 | 1,561 | 1,540 | 17,300 |
| September 03, 2025 | 1,550 | 1,548 | 1,548 | 1,556 | 1,539 | 23,200 |
| September 02, 2025 | 1,549 | 1,550 | 1,550 | 1,563 | 1,538 | 19,800 |
| September 01, 2025 | 1,555 | 1,543 | 1,543 | 1,573 | 1,541 | 24,600 |
| August 29, 2025 | 1,541 | 1,552 | 1,552 | 1,552 | 1,538 | 13,800 |
| August 28, 2025 | 1,551 | 1,548 | 1,548 | 1,553 | 1,539 | 20,300 |
| August 27, 2025 | 1,555 | 1,551 | 1,551 | 1,555 | 1,540 | 22,100 |
| August 26, 2025 | 1,579 | 1,555 | 1,555 | 1,579 | 1,554 | 37,900 |
| August 25, 2025 | 1,583 | 1,580 | 1,580 | 1,593 | 1,573 | 32,200 |
| August 22, 2025 | 1,563 | 1,580 | 1,580 | 1,580 | 1,560 | 19,800 |
| August 21, 2025 | 1,562 | 1,559 | 1,559 | 1,575 | 1,550 | 36,000 |
| August 20, 2025 | 1,596 | 1,575 | 1,575 | 1,608 | 1,573 | 56,300 |
| August 19, 2025 | 1,594 | 1,599 | 1,599 | 1,604 | 1,582 | 22,600 |
| August 18, 2025 | 1,565 | 1,592 | 1,592 | 1,594 | 1,564 | 29,100 |
| August 15, 2025 | 1,566 | 1,575 | 1,575 | 1,581 | 1,560 | 21,200 |
| August 14, 2025 | 1,566 | 1,566 | 1,566 | 1,581 | 1,565 | 34,600 |
| August 13, 2025 | 1,573 | 1,586 | 1,586 | 1,598 | 1,571 | 29,700 |
| August 12, 2025 | 1,578 | 1,573 | 1,573 | 1,578 | 1,560 | 31,500 |
| August 08, 2025 | 1,569 | 1,569 | 1,569 | 1,578 | 1,562 | 25,100 |
| August 07, 2025 | 1,534 | 1,569 | 1,569 | 1,575 | 1,530 | 31,700 |
| August 06, 2025 | 1,550 | 1,549 | 1,549 | 1,566 | 1,531 | 24,100 |
| August 05, 2025 | 1,541 | 1,547 | 1,547 | 1,560 | 1,537 | 19,700 |
| August 04, 2025 | 1,510 | 1,526 | 1,526 | 1,533 | 1,491 | 24,000 |
| August 01, 2025 | 1,518 | 1,538 | 1,538 | 1,538 | 1,515 | 38,300 |
| July 31, 2025 | 1,495 | 1,501 | 1,501 | 1,509 | 1,495 | 27,900 |
| July 30, 2025 | 1,501 | 1,480 | 1,480 | 1,512 | 1,480 | 33,500 |
| July 29, 2025 | 1,490 | 1,501 | 1,501 | 1,501 | 1,490 | 24,600 |
| July 28, 2025 | 1,520 | 1,502 | 1,502 | 1,520 | 1,492 | 20,600 |
| July 25, 2025 | 1,492 | 1,506 | 1,506 | 1,521 | 1,486 | 32,500 |
| July 24, 2025 | 1,478 | 1,498 | 1,498 | 1,503 | 1,464 | 41,200 |
| July 23, 2025 | 1,450 | 1,462 | 1,462 | 1,464 | 1,444 | 45,100 |
| July 22, 2025 | 1,435 | 1,436 | 1,436 | 1,444 | 1,418 | 24,900 |
| July 18, 2025 | 1,438 | 1,434 | 1,434 | 1,442 | 1,430 | 18,100 |
| July 17, 2025 | 1,424 | 1,437 | 1,437 | 1,440 | 1,420 | 21,100 |
| July 16, 2025 | 1,427 | 1,425 | 1,425 | 1,457 | 1,425 | 22,800 |
| July 15, 2025 | 1,447 | 1,435 | 1,435 | 1,454 | 1,435 | 17,000 |
| July 14, 2025 | 1,444 | 1,450 | 1,450 | 1,464 | 1,444 | 17,500 |
| July 11, 2025 | 1,447 | 1,444 | 1,444 | 1,465 | 1,444 | 19,700 |
| July 10, 2025 | 1,451 | 1,438 | 1,438 | 1,451 | 1,426 | 34,100 |
| July 09, 2025 | 1,446 | 1,445 | 1,445 | 1,461 | 1,440 | 18,200 |
| July 08, 2025 | 1,429 | 1,437 | 1,437 | 1,440 | 1,429 | 24,600 |