1,125.00
+10(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,110 | 1,115 | 1,115 | 1,116 | 1,106 | 68,900 |
| October 16, 2025 | 1,125 | 1,117 | 1,117 | 1,128 | 1,112 | 69,200 |
| October 15, 2025 | 1,119 | 1,125 | 1,125 | 1,131 | 1,118 | 70,100 |
| October 14, 2025 | 1,108 | 1,118 | 1,118 | 1,121 | 1,100 | 139,600 |
| October 10, 2025 | 1,115 | 1,122 | 1,122 | 1,124 | 1,112 | 149,800 |
| October 09, 2025 | 1,149 | 1,127 | 1,127 | 1,160 | 1,120 | 153,400 |
| October 08, 2025 | 1,165 | 1,147 | 1,147 | 1,173 | 1,145 | 166,000 |
| October 07, 2025 | 1,149 | 1,171 | 1,171 | 1,172 | 1,139 | 140,100 |
| October 06, 2025 | 1,141 | 1,175 | 1,175 | 1,179 | 1,138 | 190,000 |
| October 03, 2025 | 1,135 | 1,123 | 1,123 | 1,148 | 1,120 | 102,900 |
| October 02, 2025 | 1,140 | 1,135 | 1,135 | 1,141 | 1,115 | 109,300 |
| October 01, 2025 | 1,141 | 1,142 | 1,142 | 1,145 | 1,123 | 182,200 |
| September 30, 2025 | 1,135 | 1,158 | 1,158 | 1,158 | 1,120 | 176,000 |
| September 29, 2025 | 1,140 | 1,137 | 1,137 | 1,145 | 1,099 | 184,200 |
| September 26, 2025 | 1,128.75 | 1,140 | 1,117.5 | 1,140 | 1,125 | 556,800 |
| September 25, 2025 | 1,125 | 1,120 | 1,097.89 | 1,132.5 | 1,118.75 | 438,400 |
| September 24, 2025 | 1,125 | 1,118.75 | 1,096.67 | 1,127.5 | 1,117.5 | 507,200 |
| September 22, 2025 | 1,140 | 1,125 | 1,102.79 | 1,140 | 1,125 | 532,800 |
| September 19, 2025 | 1,163.75 | 1,135 | 1,112.6 | 1,163.75 | 1,135 | 1.08M |
| September 18, 2025 | 1,162.5 | 1,158.75 | 1,135.88 | 1,162.5 | 1,142.5 | 392,000 |
| September 17, 2025 | 1,180 | 1,155 | 1,132.2 | 1,180 | 1,152.5 | 430,400 |
| September 16, 2025 | 1,158.75 | 1,172.5 | 1,149.35 | 1,175 | 1,153.75 | 473,600 |
| September 12, 2025 | 1,167.5 | 1,152.5 | 1,129.75 | 1,167.5 | 1,148.75 | 451,200 |
| September 11, 2025 | 1,170 | 1,161.25 | 1,138.33 | 1,170 | 1,150 | 368,000 |
| September 10, 2025 | 1,170 | 1,152.5 | 1,129.75 | 1,175 | 1,150 | 352,000 |
| September 09, 2025 | 1,155 | 1,157.5 | 1,134.65 | 1,163.75 | 1,140 | 409,600 |
| September 08, 2025 | 1,128.75 | 1,145 | 1,122.4 | 1,145 | 1,127.5 | 363,200 |
| September 05, 2025 | 1,127.5 | 1,127.5 | 1,105.24 | 1,131.25 | 1,117.5 | 280,000 |
| September 04, 2025 | 1,130 | 1,131.25 | 1,108.92 | 1,131.25 | 1,117.5 | 248,000 |
| September 03, 2025 | 1,128.75 | 1,121.25 | 1,099.12 | 1,138.75 | 1,115 | 408,000 |
| September 02, 2025 | 1,117.5 | 1,120 | 1,097.89 | 1,123.75 | 1,115 | 222,400 |
| September 01, 2025 | 1,116.25 | 1,112.5 | 1,090.54 | 1,127.5 | 1,110 | 340,800 |
| August 29, 2025 | 1,118.75 | 1,117.5 | 1,095.44 | 1,123.75 | 1,106.25 | 203,200 |
| August 28, 2025 | 1,115 | 1,122.5 | 1,100.34 | 1,123.75 | 1,108.75 | 60,400 |
| August 27, 2025 | 1,107.5 | 1,111.25 | 1,089.31 | 1,122.5 | 1,105 | 67,200 |
| August 26, 2025 | 1,115 | 1,110 | 1,088.09 | 1,123.75 | 1,110 | 72,400 |
| August 25, 2025 | 1,157.5 | 1,115 | 1,092.99 | 1,160 | 1,113.75 | 139,200 |
| August 22, 2025 | 1,120 | 1,142.5 | 1,119.95 | 1,150 | 1,115 | 106,400 |
| August 21, 2025 | 1,121.25 | 1,125 | 1,102.79 | 1,131.25 | 1,112.5 | 70,400 |
| August 20, 2025 | 1,115 | 1,116.25 | 1,094.22 | 1,125 | 1,108.75 | 55,200 |
| August 19, 2025 | 1,111.25 | 1,115 | 1,092.99 | 1,122.5 | 1,100 | 96,800 |
| August 18, 2025 | 1,111.25 | 1,100 | 1,078.29 | 1,111.25 | 1,098.75 | 72,800 |
| August 15, 2025 | 1,100 | 1,096.25 | 1,074.61 | 1,100 | 1,090 | 141,200 |
| August 14, 2025 | 1,110 | 1,103.75 | 1,081.96 | 1,110 | 1,088.75 | 117,600 |
| August 13, 2025 | 1,135 | 1,113.75 | 1,091.76 | 1,136.25 | 1,113.75 | 106,000 |
| August 12, 2025 | 1,141.25 | 1,126.25 | 1,104.02 | 1,150 | 1,122.5 | 171,600 |
| August 08, 2025 | 1,108.75 | 1,140 | 1,117.5 | 1,147.5 | 1,106.25 | 229,600 |
| August 07, 2025 | 1,102.5 | 1,106.25 | 1,084.41 | 1,121.25 | 1,085 | 190,800 |
| August 06, 2025 | 1,100 | 1,117.5 | 1,095.44 | 1,125 | 1,092.5 | 117,600 |
| August 05, 2025 | 1,106.25 | 1,098.75 | 1,077.06 | 1,115 | 1,098.75 | 56,000 |
| August 04, 2025 | 1,090 | 1,098.75 | 1,077.06 | 1,108.75 | 1,085 | 93,200 |
| August 01, 2025 | 1,100 | 1,107.5 | 1,085.64 | 1,113.75 | 1,092.5 | 108,800 |
| July 31, 2025 | 1,082.5 | 1,092.5 | 1,070.93 | 1,093.75 | 1,081.25 | 58,000 |
| July 30, 2025 | 1,076.25 | 1,076.25 | 1,055 | 1,090 | 1,073.75 | 34,000 |
| July 29, 2025 | 1,091.25 | 1,081.25 | 1,059.91 | 1,091.25 | 1,073.75 | 61,600 |
| July 28, 2025 | 1,112.5 | 1,088.75 | 1,067.26 | 1,120 | 1,077.5 | 151,600 |
| July 25, 2025 | 1,071.25 | 1,098.75 | 1,077.06 | 1,106.25 | 1,070 | 197,200 |
| July 24, 2025 | 1,040 | 1,057.5 | 1,036.62 | 1,057.5 | 1,040 | 76,000 |
| July 23, 2025 | 1,048.75 | 1,041.25 | 1,020.7 | 1,048.75 | 1,031.25 | 79,200 |
| July 22, 2025 | 1,046.25 | 1,033.75 | 1,013.34 | 1,053.75 | 1,030 | 52,400 |