1,431.00
+22(+1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,419 | 1,409 | 1,409 | 1,430 | 1,408 | 582,400 |
| October 16, 2025 | 1,440 | 1,443 | 1,443 | 1,459 | 1,432 | 767,200 |
| October 15, 2025 | 1,390 | 1,427 | 1,427 | 1,430 | 1,385 | 851,200 |
| October 14, 2025 | 1,419 | 1,390 | 1,390 | 1,421 | 1,372 | 1.83M |
| October 10, 2025 | 1,505 | 1,441 | 1,441 | 1,505 | 1,441 | 1.51M |
| October 09, 2025 | 1,520 | 1,523 | 1,523 | 1,537 | 1,512 | 752,500 |
| October 08, 2025 | 1,523 | 1,512 | 1,512 | 1,536 | 1,511 | 885,100 |
| October 07, 2025 | 1,507 | 1,521 | 1,521 | 1,532 | 1,492 | 1.2M |
| October 06, 2025 | 1,501 | 1,507 | 1,507 | 1,549 | 1,447 | 4.24M |
| October 03, 2025 | 1,420 | 1,411 | 1,411 | 1,442 | 1,385 | 2.11M |
| October 02, 2025 | 1,341 | 1,303 | 1,303 | 1,344 | 1,298 | 981,800 |
| October 01, 2025 | 1,378 | 1,341 | 1,341 | 1,381 | 1,335 | 819,600 |
| September 30, 2025 | 1,381 | 1,395 | 1,395 | 1,401 | 1,366 | 819,000 |
| September 29, 2025 | 1,390 | 1,370 | 1,370 | 1,390 | 1,363 | 704,800 |
| September 26, 2025 | 1,405 | 1,405 | 1,405 | 1,415 | 1,395 | 725,900 |
| September 25, 2025 | 1,403 | 1,394 | 1,394 | 1,406 | 1,380 | 702,000 |
| September 24, 2025 | 1,415 | 1,407 | 1,407 | 1,418 | 1,394 | 845,400 |
| September 22, 2025 | 1,411 | 1,415 | 1,415 | 1,420 | 1,403 | 669,500 |
| September 19, 2025 | 1,411 | 1,410 | 1,410 | 1,428 | 1,366 | 3.48M |
| September 18, 2025 | 1,415 | 1,411 | 1,411 | 1,443 | 1,411 | 974,600 |
| September 17, 2025 | 1,421 | 1,411 | 1,411 | 1,454 | 1,411 | 1.59M |
| September 16, 2025 | 1,355 | 1,433 | 1,433 | 1,441 | 1,349 | 1.86M |
| September 12, 2025 | 1,366 | 1,364 | 1,364 | 1,366 | 1,342 | 890,800 |
| September 11, 2025 | 1,360 | 1,344 | 1,344 | 1,366 | 1,342 | 619,400 |
| September 10, 2025 | 1,323 | 1,355 | 1,355 | 1,356 | 1,318 | 1.13M |
| September 09, 2025 | 1,361 | 1,348 | 1,348 | 1,385 | 1,345 | 925,400 |
| September 08, 2025 | 1,363 | 1,346 | 1,346 | 1,365 | 1,345 | 681,700 |
| September 05, 2025 | 1,349 | 1,351 | 1,351 | 1,351 | 1,329 | 1.04M |
| September 04, 2025 | 1,378 | 1,355 | 1,355 | 1,379 | 1,345 | 1.02M |
| September 03, 2025 | 1,410 | 1,369 | 1,369 | 1,410 | 1,365 | 884,500 |
| September 02, 2025 | 1,404 | 1,414 | 1,414 | 1,423 | 1,404 | 347,800 |
| September 01, 2025 | 1,404 | 1,415 | 1,415 | 1,418 | 1,395 | 446,700 |
| August 29, 2025 | 1,385 | 1,405 | 1,405 | 1,405 | 1,381 | 506,300 |
| August 28, 2025 | 1,423 | 1,401 | 1,401 | 1,423 | 1,396 | 704,800 |
| August 27, 2025 | 1,439 | 1,429 | 1,429 | 1,443 | 1,416 | 525,600 |
| August 26, 2025 | 1,420 | 1,419 | 1,419 | 1,426 | 1,404 | 906,300 |
| August 25, 2025 | 1,429 | 1,422 | 1,422 | 1,430 | 1,403 | 619,900 |
| August 22, 2025 | 1,440 | 1,429 | 1,429 | 1,447 | 1,421 | 556,200 |
| August 21, 2025 | 1,416 | 1,429 | 1,429 | 1,430 | 1,405 | 462,200 |
| August 20, 2025 | 1,420 | 1,425 | 1,425 | 1,427 | 1,412 | 640,100 |
| August 19, 2025 | 1,474 | 1,434 | 1,434 | 1,481 | 1,425 | 724,400 |
| August 18, 2025 | 1,401 | 1,444 | 1,444 | 1,449 | 1,398 | 707,300 |
| August 15, 2025 | 1,414 | 1,405 | 1,405 | 1,423 | 1,397 | 568,200 |
| August 14, 2025 | 1,418 | 1,421 | 1,421 | 1,428 | 1,397 | 786,000 |
| August 13, 2025 | 1,416 | 1,435 | 1,435 | 1,442 | 1,405 | 681,600 |
| August 12, 2025 | 1,424 | 1,416 | 1,416 | 1,429 | 1,403 | 930,000 |
| August 08, 2025 | 1,420 | 1,414 | 1,414 | 1,425 | 1,404 | 999,600 |
| August 07, 2025 | 1,438 | 1,430 | 1,430 | 1,460 | 1,415 | 1.09M |
| August 06, 2025 | 1,459 | 1,451 | 1,451 | 1,472 | 1,375 | 1.52M |
| August 05, 2025 | 1,458 | 1,467 | 1,467 | 1,476 | 1,448 | 482,100 |
| August 04, 2025 | 1,434 | 1,453 | 1,453 | 1,460 | 1,430 | 695,100 |
| August 01, 2025 | 1,453 | 1,473 | 1,473 | 1,485 | 1,453 | 692,800 |
| July 31, 2025 | 1,430 | 1,437 | 1,437 | 1,449 | 1,428 | 507,000 |
| July 30, 2025 | 1,415 | 1,426 | 1,426 | 1,432 | 1,406 | 508,100 |
| July 29, 2025 | 1,419 | 1,409 | 1,409 | 1,421 | 1,396 | 611,100 |
| July 28, 2025 | 1,436 | 1,408 | 1,408 | 1,443 | 1,408 | 669,800 |
| July 25, 2025 | 1,434 | 1,439 | 1,439 | 1,447 | 1,416 | 697,900 |
| July 24, 2025 | 1,415 | 1,417 | 1,417 | 1,424 | 1,402 | 1.05M |
| July 23, 2025 | 1,443 | 1,424 | 1,424 | 1,447 | 1,395 | 1.11M |
| July 22, 2025 | 1,414 | 1,435 | 1,435 | 1,442 | 1,410 | 602,500 |