1,482.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,485.5 | 1,482 | 1,482 | 1,500 | 1,482 | 1.35M |
| October 02, 2025 | 1,505 | 1,482 | 1,482 | 1,515.5 | 1,482 | 1.47M |
| October 01, 2025 | 1,525.5 | 1,508 | 1,508 | 1,540 | 1,506 | 1.36M |
| September 30, 2025 | 1,533 | 1,529 | 1,529 | 1,546.5 | 1,528 | 1.43M |
| September 29, 2025 | 1,558.5 | 1,545 | 1,545 | 1,562 | 1,535 | 1.28M |
| September 26, 2025 | 1,576 | 1,566.5 | 1,540.5 | 1,590 | 1,566.5 | 1.68M |
| September 25, 2025 | 1,583.5 | 1,571 | 1,544.93 | 1,585.5 | 1,565 | 1.08M |
| September 24, 2025 | 1,591.5 | 1,577.5 | 1,551.32 | 1,597.5 | 1,572.5 | 1.18M |
| September 22, 2025 | 1,601 | 1,593.5 | 1,567.05 | 1,611.5 | 1,593.5 | 1.18M |
| September 19, 2025 | 1,610 | 1,610.5 | 1,583.77 | 1,624.5 | 1,602.5 | 3.07M |
| September 18, 2025 | 1,625 | 1,618.5 | 1,618.5 | 1,628 | 1,606.5 | 1.36M |
| September 17, 2025 | 1,620.5 | 1,617 | 1,617 | 1,625 | 1,611 | 1.45M |
| September 16, 2025 | 1,605 | 1,614.5 | 1,614.5 | 1,621 | 1,602.5 | 1.27M |
| September 12, 2025 | 1,610.5 | 1,600 | 1,600 | 1,620 | 1,593 | 1.49M |
| September 11, 2025 | 1,623.5 | 1,605 | 1,605 | 1,624 | 1,602 | 1.76M |
| September 10, 2025 | 1,622 | 1,614.5 | 1,614.5 | 1,627.5 | 1,612.5 | 1.08M |
| September 09, 2025 | 1,620 | 1,611 | 1,611 | 1,632 | 1,609 | 1.21M |
| September 08, 2025 | 1,629 | 1,618.5 | 1,618.5 | 1,635 | 1,616.5 | 1.41M |
| September 05, 2025 | 1,636.5 | 1,629 | 1,629 | 1,640 | 1,609 | 1.46M |
| September 04, 2025 | 1,640 | 1,644 | 1,644 | 1,653 | 1,633.5 | 1.43M |
| September 03, 2025 | 1,634 | 1,641.5 | 1,641.5 | 1,650 | 1,628.5 | 2.32M |
| September 02, 2025 | 1,612 | 1,622 | 1,622 | 1,628 | 1,601 | 1.53M |
| September 01, 2025 | 1,589 | 1,591.5 | 1,591.5 | 1,605 | 1,582 | 1.3M |
| August 29, 2025 | 1,627 | 1,589 | 1,589 | 1,630.5 | 1,589 | 2.25M |
| August 28, 2025 | 1,634 | 1,631.5 | 1,631.5 | 1,643.5 | 1,615 | 1.47M |
| August 27, 2025 | 1,610 | 1,630 | 1,630 | 1,639 | 1,607 | 1.39M |
| August 26, 2025 | 1,623 | 1,623.5 | 1,623.5 | 1,628.5 | 1,605.5 | 6.14M |
| August 25, 2025 | 1,689 | 1,629 | 1,629 | 1,691 | 1,629 | 2.44M |
| August 22, 2025 | 1,677.5 | 1,693 | 1,693 | 1,701 | 1,671 | 1.32M |
| August 21, 2025 | 1,672.5 | 1,686 | 1,686 | 1,690 | 1,659 | 1.92M |
| August 20, 2025 | 1,661 | 1,658.5 | 1,658.5 | 1,668.5 | 1,644 | 2.13M |
| August 19, 2025 | 1,639 | 1,648.5 | 1,648.5 | 1,661.5 | 1,639 | 2M |
| August 18, 2025 | 1,695 | 1,643.5 | 1,643.5 | 1,696 | 1,638 | 2.32M |
| August 15, 2025 | 1,709 | 1,682 | 1,682 | 1,711.5 | 1,676.5 | 1.95M |
| August 14, 2025 | 1,729 | 1,717 | 1,717 | 1,733.5 | 1,709 | 2.02M |
| August 13, 2025 | 1,708 | 1,730 | 1,730 | 1,734 | 1,705 | 2.32M |
| August 12, 2025 | 1,723 | 1,704.5 | 1,704.5 | 1,732 | 1,690.5 | 3.44M |
| August 08, 2025 | 1,754.5 | 1,753 | 1,753 | 1,763.5 | 1,735 | 1.9M |
| August 07, 2025 | 1,727 | 1,755 | 1,755 | 1,759.5 | 1,723.5 | 1.28M |
| August 06, 2025 | 1,721 | 1,723.5 | 1,723.5 | 1,752.5 | 1,710 | 1.94M |
| August 05, 2025 | 1,700 | 1,710 | 1,710 | 1,715.5 | 1,695 | 1.4M |
| August 04, 2025 | 1,674 | 1,693 | 1,693 | 1,693 | 1,663.5 | 1.25M |
| August 01, 2025 | 1,680 | 1,681 | 1,681 | 1,691 | 1,671.5 | 1.37M |
| July 31, 2025 | 1,650 | 1,681.5 | 1,681.5 | 1,689.5 | 1,639 | 2.61M |
| July 30, 2025 | 1,628 | 1,622 | 1,622 | 1,638 | 1,619.5 | 1.39M |
| July 29, 2025 | 1,621 | 1,621.5 | 1,621.5 | 1,628.5 | 1,612 | 1.08M |
| July 28, 2025 | 1,654 | 1,636 | 1,636 | 1,659.5 | 1,635 | 1.05M |
| July 25, 2025 | 1,655 | 1,654 | 1,654 | 1,661 | 1,641 | 1.28M |
| July 24, 2025 | 1,622 | 1,655 | 1,655 | 1,657 | 1,618 | 1.72M |
| July 23, 2025 | 1,601 | 1,614.5 | 1,614.5 | 1,625.5 | 1,589.5 | 1.35M |
| July 22, 2025 | 1,612 | 1,585.5 | 1,585.5 | 1,621 | 1,585.5 | 1.06M |
| July 18, 2025 | 1,635.5 | 1,606 | 1,606 | 1,639 | 1,606 | 1.83M |
| July 17, 2025 | 1,585 | 1,636 | 1,636 | 1,639 | 1,579.5 | 2.66M |
| July 16, 2025 | 1,573 | 1,573.5 | 1,573.5 | 1,582 | 1,557.5 | 1.75M |
| July 15, 2025 | 1,596.5 | 1,569 | 1,569 | 1,604 | 1,568.5 | 1.53M |
| July 14, 2025 | 1,593 | 1,596 | 1,596 | 1,605.5 | 1,585.5 | 1.27M |
| July 11, 2025 | 1,632 | 1,603.5 | 1,603.5 | 1,659 | 1,603.5 | 2.03M |
| July 10, 2025 | 1,609.5 | 1,628.5 | 1,628.5 | 1,636.5 | 1,609.5 | 2.27M |
| July 09, 2025 | 1,589 | 1,597 | 1,597 | 1,608 | 1,579.5 | 2.77M |
| July 08, 2025 | 1,609 | 1,559.5 | 1,559.5 | 1,613.5 | 1,559.5 | 2.24M |