1,509.00
+6(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,501 | 1,509 | 1,509 | 1,513 | 1,497 | 30,200 |
| October 16, 2025 | 1,498 | 1,503 | 1,503 | 1,509 | 1,498 | 28,900 |
| October 15, 2025 | 1,486 | 1,505 | 1,505 | 1,509 | 1,486 | 31,900 |
| October 14, 2025 | 1,463 | 1,477 | 1,477 | 1,490 | 1,459 | 45,900 |
| October 10, 2025 | 1,498 | 1,493 | 1,493 | 1,504 | 1,477 | 58,100 |
| October 09, 2025 | 1,530 | 1,521 | 1,521 | 1,533 | 1,512 | 40,000 |
| October 08, 2025 | 1,524 | 1,529 | 1,529 | 1,554 | 1,524 | 46,300 |
| October 07, 2025 | 1,526 | 1,524 | 1,524 | 1,536 | 1,508 | 52,500 |
| October 06, 2025 | 1,564 | 1,529 | 1,529 | 1,568 | 1,529 | 57,500 |
| October 03, 2025 | 1,525 | 1,529 | 1,529 | 1,533 | 1,513 | 45,800 |
| October 02, 2025 | 1,541 | 1,528 | 1,528 | 1,550 | 1,510 | 53,800 |
| October 01, 2025 | 1,601 | 1,548 | 1,548 | 1,601 | 1,540 | 81,500 |
| September 30, 2025 | 1,616 | 1,607 | 1,607 | 1,620 | 1,592 | 51,200 |
| September 29, 2025 | 1,599 | 1,612 | 1,612 | 1,616 | 1,565 | 65,800 |
| September 26, 2025 | 1,608 | 1,618 | 1,618 | 1,623 | 1,602 | 74,700 |
| September 25, 2025 | 1,586 | 1,613 | 1,613 | 1,618 | 1,586 | 71,400 |
| September 24, 2025 | 1,585 | 1,581 | 1,581 | 1,590 | 1,575 | 48,000 |
| September 22, 2025 | 1,580 | 1,580 | 1,580 | 1,607 | 1,580 | 36,400 |
| September 19, 2025 | 1,602 | 1,584 | 1,584 | 1,609 | 1,579 | 68,000 |
| September 18, 2025 | 1,590 | 1,601 | 1,601 | 1,606 | 1,581 | 67,700 |
| September 17, 2025 | 1,603 | 1,585 | 1,585 | 1,603 | 1,572 | 67,700 |
| September 16, 2025 | 1,601 | 1,613 | 1,613 | 1,627 | 1,600 | 58,700 |
| September 12, 2025 | 1,604 | 1,601 | 1,601 | 1,625 | 1,601 | 63,100 |
| September 11, 2025 | 1,621 | 1,604 | 1,604 | 1,633 | 1,602 | 69,700 |
| September 10, 2025 | 1,621 | 1,616 | 1,616 | 1,633 | 1,611 | 61,200 |
| September 09, 2025 | 1,653 | 1,621 | 1,621 | 1,664 | 1,550 | 158,300 |
| September 08, 2025 | 1,624 | 1,642 | 1,642 | 1,642 | 1,612 | 77,900 |
| September 05, 2025 | 1,612 | 1,628 | 1,628 | 1,645 | 1,603 | 124,800 |
| September 04, 2025 | 1,580 | 1,600 | 1,600 | 1,600 | 1,563 | 62,100 |
| September 03, 2025 | 1,562 | 1,576 | 1,576 | 1,578 | 1,557 | 69,900 |
| September 02, 2025 | 1,547 | 1,559 | 1,559 | 1,562 | 1,521 | 82,900 |
| September 01, 2025 | 1,441 | 1,534 | 1,534 | 1,535 | 1,426 | 172,500 |
| August 29, 2025 | 1,470 | 1,451 | 1,451 | 1,478 | 1,441 | 158,100 |
| August 28, 2025 | 1,470 | 1,472 | 1,472 | 1,483 | 1,457 | 37,700 |
| August 27, 2025 | 1,467 | 1,470 | 1,470 | 1,480 | 1,453 | 47,300 |
| August 26, 2025 | 1,462 | 1,478 | 1,478 | 1,488 | 1,462 | 61,400 |
| August 25, 2025 | 1,476 | 1,461 | 1,461 | 1,483 | 1,457 | 44,800 |
| August 22, 2025 | 1,468 | 1,476 | 1,476 | 1,479 | 1,452 | 52,400 |
| August 21, 2025 | 1,460 | 1,464 | 1,464 | 1,469 | 1,446 | 38,700 |
| August 20, 2025 | 1,443 | 1,463 | 1,463 | 1,469 | 1,442 | 63,800 |
| August 19, 2025 | 1,413 | 1,433 | 1,433 | 1,435 | 1,413 | 66,500 |
| August 18, 2025 | 1,396 | 1,413 | 1,413 | 1,417 | 1,395 | 61,200 |
| August 15, 2025 | 1,378 | 1,396 | 1,396 | 1,397 | 1,353 | 70,800 |
| August 14, 2025 | 1,372 | 1,380 | 1,380 | 1,390 | 1,370 | 61,300 |
| August 13, 2025 | 1,391 | 1,384 | 1,384 | 1,394 | 1,376 | 46,500 |
| August 12, 2025 | 1,395 | 1,387 | 1,387 | 1,398 | 1,370 | 102,900 |
| August 08, 2025 | 1,340 | 1,368 | 1,368 | 1,370 | 1,340 | 59,700 |
| August 07, 2025 | 1,320 | 1,341 | 1,341 | 1,347 | 1,316 | 63,300 |
| August 06, 2025 | 1,332 | 1,323 | 1,323 | 1,342 | 1,320 | 74,800 |
| August 05, 2025 | 1,305 | 1,318 | 1,318 | 1,324 | 1,294 | 82,100 |
| August 04, 2025 | 1,296 | 1,299 | 1,299 | 1,304 | 1,277 | 112,300 |
| August 01, 2025 | 1,220 | 1,291 | 1,291 | 1,301 | 1,218 | 218,600 |
| July 31, 2025 | 1,222 | 1,219 | 1,219 | 1,228 | 1,213 | 30,200 |
| July 30, 2025 | 1,212 | 1,210 | 1,210 | 1,220 | 1,209 | 35,400 |
| July 29, 2025 | 1,214 | 1,211 | 1,211 | 1,216 | 1,206 | 28,700 |
| July 28, 2025 | 1,222 | 1,229 | 1,229 | 1,237 | 1,219 | 44,300 |
| July 25, 2025 | 1,213 | 1,219 | 1,219 | 1,220 | 1,206 | 27,100 |
| July 24, 2025 | 1,200 | 1,213 | 1,213 | 1,223 | 1,200 | 37,300 |
| July 23, 2025 | 1,189 | 1,199 | 1,199 | 1,200 | 1,185 | 46,600 |
| July 22, 2025 | 1,185 | 1,185 | 1,185 | 1,190 | 1,179 | 44,600 |