960.00
-8(-0.83%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 968 | 960 | 960 | 978 | 960 | 72,200 |
October 16, 2025 | 967 | 968 | 968 | 975 | 962 | 66,300 |
October 15, 2025 | 960 | 967 | 967 | 980 | 960 | 91,700 |
October 14, 2025 | 966 | 957 | 957 | 971 | 952 | 175,900 |
October 10, 2025 | 1,030 | 981 | 981 | 1,041 | 981 | 537,900 |
October 09, 2025 | 1,064 | 1,147 | 1,147 | 1,169 | 1,062 | 467,800 |
October 08, 2025 | 1,064 | 1,073 | 1,073 | 1,081 | 1,062 | 28,600 |
October 07, 2025 | 1,060 | 1,072 | 1,072 | 1,073 | 1,055 | 42,300 |
October 06, 2025 | 1,045 | 1,060 | 1,060 | 1,070 | 1,034 | 60,700 |
October 03, 2025 | 1,034 | 1,045 | 1,045 | 1,048 | 1,033 | 30,400 |
October 02, 2025 | 1,036 | 1,038 | 1,038 | 1,044 | 1,028 | 32,800 |
October 01, 2025 | 1,047 | 1,039 | 1,039 | 1,058 | 1,036 | 75,000 |
September 30, 2025 | 1,085 | 1,048 | 1,048 | 1,087 | 1,033 | 61,700 |
September 29, 2025 | 1,051 | 1,085 | 1,085 | 1,120 | 1,050 | 168,600 |
September 26, 2025 | 1,050 | 1,057 | 1,057 | 1,061 | 1,046 | 47,900 |
September 25, 2025 | 1,031 | 1,052 | 1,052 | 1,055 | 1,026 | 59,800 |
September 24, 2025 | 993 | 1,031 | 1,031 | 1,040 | 991 | 114,700 |
September 22, 2025 | 997 | 994 | 994 | 1,003 | 994 | 23,600 |
September 19, 2025 | 992 | 996 | 996 | 996 | 985 | 59,800 |
September 18, 2025 | 1,000 | 990 | 990 | 1,001 | 987 | 30,200 |
September 17, 2025 | 1,002 | 1,001 | 1,001 | 1,005 | 996 | 30,200 |
September 16, 2025 | 1,005 | 1,004 | 1,004 | 1,014 | 1,003 | 61,300 |
September 12, 2025 | 993 | 1,010 | 1,010 | 1,014 | 993 | 76,600 |
September 11, 2025 | 993 | 1,010 | 1,010 | 1,014 | 993 | 76,600 |
September 10, 2025 | 1,009 | 1,004 | 1,004 | 1,016 | 1,004 | 75,800 |
September 09, 2025 | 986 | 1,014 | 1,014 | 1,018 | 986 | 245,700 |
September 08, 2025 | 969 | 978 | 978 | 984 | 968 | 64,500 |
September 05, 2025 | 972 | 973 | 973 | 986 | 971 | 53,100 |
September 04, 2025 | 984 | 968 | 968 | 984 | 958 | 74,600 |
September 03, 2025 | 943 | 989 | 989 | 991 | 943 | 213,400 |
September 02, 2025 | 930 | 942 | 942 | 946 | 928 | 87,600 |
September 01, 2025 | 920 | 930 | 930 | 930 | 919 | 43,700 |
August 29, 2025 | 922 | 923 | 923 | 925 | 914 | 58,000 |
August 28, 2025 | 920 | 922 | 922 | 931 | 919 | 92,500 |
August 27, 2025 | 942 | 947 | 917 | 948 | 938 | 143,900 |
August 26, 2025 | 944 | 943 | 913.13 | 945 | 939 | 40,900 |
August 25, 2025 | 942 | 944 | 914.1 | 946 | 941 | 38,700 |
August 22, 2025 | 941 | 941 | 911.19 | 942 | 937 | 25,700 |
August 21, 2025 | 943 | 938 | 908.29 | 943 | 937 | 14,800 |
August 20, 2025 | 942 | 940 | 910.22 | 945 | 937 | 32,700 |
August 19, 2025 | 949 | 941 | 911.19 | 951 | 941 | 55,400 |
August 18, 2025 | 941 | 950 | 950 | 950 | 941 | 40,500 |
August 15, 2025 | 941 | 941 | 941 | 944 | 941 | 17,400 |
August 14, 2025 | 945 | 941 | 941 | 947 | 939 | 26,900 |
August 13, 2025 | 943 | 945 | 945 | 947 | 941 | 26,800 |
August 12, 2025 | 940 | 942 | 942 | 947 | 936 | 38,400 |
August 08, 2025 | 935 | 937 | 937 | 942 | 933 | 28,200 |
August 07, 2025 | 930 | 930 | 930 | 932 | 928 | 33,200 |
August 06, 2025 | 924 | 931 | 931 | 931 | 924 | 25,600 |
August 05, 2025 | 924 | 927 | 927 | 927 | 922 | 17,400 |
August 04, 2025 | 922 | 926 | 926 | 927 | 921 | 27,800 |
August 01, 2025 | 929 | 929 | 929 | 932 | 928 | 26,300 |
July 31, 2025 | 925 | 929 | 929 | 929 | 922 | 18,000 |
July 30, 2025 | 922 | 925 | 925 | 925 | 920 | 11,800 |
July 29, 2025 | 922 | 919 | 919 | 922 | 918 | 20,300 |
July 28, 2025 | 929 | 922 | 922 | 929 | 914 | 33,100 |
July 25, 2025 | 930 | 926 | 926 | 930 | 925 | 31,900 |
July 24, 2025 | 928 | 927 | 927 | 933 | 925 | 59,100 |
July 23, 2025 | 924 | 926 | 926 | 927 | 923 | 34,100 |
July 22, 2025 | 921 | 924 | 924 | 928 | 917 | 78,500 |