1,427.50
+3.5(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,420 | 1,424 | 1,424 | 1,427 | 1,418 | 375,700 |
| October 16, 2025 | 1,425 | 1,422.5 | 1,422.5 | 1,436 | 1,422 | 450,400 |
| October 15, 2025 | 1,440.5 | 1,429 | 1,429 | 1,446.5 | 1,428 | 598,700 |
| October 14, 2025 | 1,425.5 | 1,431.5 | 1,431.5 | 1,436.5 | 1,421.5 | 764,500 |
| October 10, 2025 | 1,457.5 | 1,444 | 1,444 | 1,461 | 1,442.5 | 774,400 |
| October 09, 2025 | 1,472 | 1,467.5 | 1,467.5 | 1,477.5 | 1,458.5 | 524,300 |
| October 08, 2025 | 1,486 | 1,480 | 1,480 | 1,500 | 1,475 | 563,900 |
| October 07, 2025 | 1,492.5 | 1,486.5 | 1,486.5 | 1,498 | 1,485.5 | 488,500 |
| October 06, 2025 | 1,489 | 1,498.5 | 1,498.5 | 1,503 | 1,481.5 | 611,500 |
| October 03, 2025 | 1,458 | 1,469 | 1,469 | 1,476 | 1,456 | 602,200 |
| October 02, 2025 | 1,482 | 1,455 | 1,455 | 1,485.5 | 1,452.5 | 641,900 |
| October 01, 2025 | 1,502 | 1,490 | 1,490 | 1,508 | 1,479 | 691,100 |
| September 30, 2025 | 1,525 | 1,501 | 1,501 | 1,525.5 | 1,494 | 761,900 |
| September 29, 2025 | 1,545 | 1,525 | 1,525 | 1,549 | 1,521 | 1.21M |
| September 26, 2025 | 1,551 | 1,560.5 | 1,560.5 | 1,565.5 | 1,547.5 | 2.77M |
| September 25, 2025 | 1,554 | 1,545.5 | 1,545.5 | 1,556 | 1,535.5 | 1.19M |
| September 24, 2025 | 1,562 | 1,548 | 1,548 | 1,567 | 1,548 | 685,800 |
| September 22, 2025 | 1,540 | 1,548.5 | 1,548.5 | 1,562 | 1,539 | 606,600 |
| September 19, 2025 | 1,570 | 1,540 | 1,540 | 1,574.5 | 1,538 | 1.59M |
| September 18, 2025 | 1,586.5 | 1,580.5 | 1,580.5 | 1,591.5 | 1,572 | 430,400 |
| September 17, 2025 | 1,586.5 | 1,580.5 | 1,580.5 | 1,591.5 | 1,572 | 430,400 |
| September 16, 2025 | 1,581 | 1,586 | 1,586 | 1,590 | 1,574 | 439,500 |
| September 12, 2025 | 1,592.5 | 1,582.5 | 1,582.5 | 1,592.5 | 1,574.5 | 484,600 |
| September 11, 2025 | 1,593 | 1,584.5 | 1,584.5 | 1,595.5 | 1,570.5 | 366,800 |
| September 10, 2025 | 1,591 | 1,593.5 | 1,593.5 | 1,602 | 1,580.5 | 627,800 |
| September 09, 2025 | 1,595 | 1,591 | 1,591 | 1,607 | 1,588 | 589,100 |
| September 08, 2025 | 1,574.5 | 1,595 | 1,595 | 1,595 | 1,571 | 513,300 |
| September 05, 2025 | 1,566 | 1,574 | 1,574 | 1,581.5 | 1,562.5 | 539,200 |
| September 04, 2025 | 1,570 | 1,575.5 | 1,575.5 | 1,576.5 | 1,558 | 598,200 |
| September 03, 2025 | 1,565 | 1,569.5 | 1,569.5 | 1,569.5 | 1,554.5 | 818,000 |
| September 02, 2025 | 1,579 | 1,557 | 1,557 | 1,580 | 1,553 | 510,500 |
| September 01, 2025 | 1,549.5 | 1,577 | 1,577 | 1,577 | 1,549.5 | 431,100 |
| August 29, 2025 | 1,560 | 1,549.5 | 1,549.5 | 1,560 | 1,547 | 448,400 |
| August 28, 2025 | 1,553 | 1,563.5 | 1,563.5 | 1,565.5 | 1,546 | 478,300 |
| August 27, 2025 | 1,550 | 1,554.5 | 1,554.5 | 1,560.5 | 1,548 | 669,100 |
| August 26, 2025 | 1,591 | 1,557.5 | 1,557.5 | 1,591 | 1,556.5 | 643,200 |
| August 25, 2025 | 1,592 | 1,594.5 | 1,594.5 | 1,596 | 1,584 | 408,700 |
| August 22, 2025 | 1,593.5 | 1,596.5 | 1,596.5 | 1,599 | 1,583.5 | 381,600 |
| August 21, 2025 | 1,608 | 1,593.5 | 1,593.5 | 1,608 | 1,582.5 | 496,900 |
| August 20, 2025 | 1,599 | 1,614 | 1,614 | 1,616 | 1,595.5 | 645,200 |
| August 19, 2025 | 1,595 | 1,595.5 | 1,595.5 | 1,602.5 | 1,588 | 457,200 |
| August 18, 2025 | 1,586.5 | 1,594 | 1,594 | 1,607.5 | 1,586 | 617,200 |
| August 15, 2025 | 1,590 | 1,586.5 | 1,586.5 | 1,597 | 1,575.5 | 507,800 |
| August 14, 2025 | 1,585 | 1,592.5 | 1,592.5 | 1,592.5 | 1,572 | 570,500 |
| August 13, 2025 | 1,600 | 1,592 | 1,592 | 1,600 | 1,586.5 | 661,300 |
| August 12, 2025 | 1,609 | 1,601 | 1,601 | 1,615.5 | 1,600.5 | 581,800 |
| August 08, 2025 | 1,596 | 1,619.5 | 1,619.5 | 1,624 | 1,588 | 867,400 |
| August 07, 2025 | 1,575 | 1,596 | 1,596 | 1,602 | 1,567.5 | 1.04M |
| August 06, 2025 | 1,585.5 | 1,586 | 1,586 | 1,598.5 | 1,578.5 | 794,500 |
| August 05, 2025 | 1,578.5 | 1,585.5 | 1,585.5 | 1,591 | 1,565 | 509,700 |
| August 04, 2025 | 1,577.5 | 1,578 | 1,578 | 1,585.5 | 1,564 | 481,400 |
| August 01, 2025 | 1,556 | 1,583 | 1,583 | 1,583 | 1,555 | 630,900 |
| July 31, 2025 | 1,570 | 1,554.5 | 1,554.5 | 1,574.5 | 1,550 | 413,000 |
| July 30, 2025 | 1,553 | 1,559 | 1,559 | 1,561.5 | 1,550 | 355,400 |
| July 29, 2025 | 1,556 | 1,553 | 1,553 | 1,560.5 | 1,542 | 383,600 |
| July 28, 2025 | 1,568 | 1,563.5 | 1,563.5 | 1,577.5 | 1,563.5 | 444,800 |
| July 25, 2025 | 1,566 | 1,575 | 1,575 | 1,577.5 | 1,563 | 367,100 |
| July 24, 2025 | 1,555 | 1,563 | 1,563 | 1,564 | 1,549 | 429,300 |
| July 23, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,569.5 | 1,553.5 | 551,600 |
| July 22, 2025 | 1,555.5 | 1,558.5 | 1,558.5 | 1,563.5 | 1,546.5 | 413,900 |