1,511.00
+7(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,506 | 1,511 | 1,511 | 1,528 | 1,492 | 2,900 |
| October 17, 2025 | 1,530 | 1,504 | 1,504 | 1,535 | 1,504 | 2,000 |
| October 16, 2025 | 1,582 | 1,533 | 1,533 | 1,582 | 1,530 | 2,400 |
| October 15, 2025 | 1,632 | 1,582 | 1,582 | 1,643 | 1,560 | 6,600 |
| October 14, 2025 | 1,500 | 1,592 | 1,592 | 1,592 | 1,500 | 7,300 |
| October 10, 2025 | 1,496 | 1,500 | 1,500 | 1,511 | 1,496 | 1,500 |
| October 09, 2025 | 1,490 | 1,496 | 1,496 | 1,496 | 1,490 | 400 |
| October 08, 2025 | 1,485 | 1,518 | 1,518 | 1,518 | 1,485 | 2,400 |
| October 07, 2025 | 1,509 | 1,492 | 1,492 | 1,509 | 1,490 | 1,400 |
| October 06, 2025 | 1,483 | 1,509 | 1,509 | 1,521 | 1,483 | 2,400 |
| October 03, 2025 | 1,525 | 1,509 | 1,509 | 1,539 | 1,506 | 1,700 |
| October 02, 2025 | 1,491 | 1,495 | 1,495 | 1,495 | 1,490 | 2,900 |
| October 01, 2025 | 1,476 | 1,495 | 1,495 | 1,495 | 1,475 | 2,200 |
| September 30, 2025 | 1,462 | 1,480 | 1,480 | 1,480 | 1,462 | 200 |
| September 29, 2025 | 1,455 | 1,462 | 1,462 | 1,475 | 1,455 | 3,700 |
| September 26, 2025 | 1,513 | 1,473 | 1,473 | 1,514 | 1,463 | 2,400 |
| September 25, 2025 | 1,524 | 1,509 | 1,509 | 1,535 | 1,509 | 2,400 |
| September 24, 2025 | 1,476 | 1,524 | 1,524 | 1,528 | 1,476 | 2,600 |
| September 22, 2025 | 1,447 | 1,474 | 1,474 | 1,516 | 1,447 | 4,500 |
| September 19, 2025 | 1,513 | 1,440 | 1,440 | 1,547 | 1,440 | 13,400 |
| September 18, 2025 | 1,506 | 1,511 | 1,511 | 1,511 | 1,490 | 2,000 |
| September 17, 2025 | 1,482 | 1,505 | 1,505 | 1,505 | 1,482 | 5,400 |
| September 16, 2025 | 1,547 | 1,482 | 1,482 | 1,547 | 1,482 | 3,600 |
| September 12, 2025 | 1,502 | 1,507 | 1,507 | 1,541 | 1,502 | 2,100 |
| September 11, 2025 | 1,500 | 1,501 | 1,501 | 1,520 | 1,493 | 3,800 |
| September 10, 2025 | 1,477 | 1,499 | 1,499 | 1,514 | 1,477 | 3,200 |
| September 09, 2025 | 1,487 | 1,477 | 1,477 | 1,533 | 1,477 | 5,600 |
| September 08, 2025 | 1,488 | 1,487 | 1,487 | 1,508 | 1,482 | 1,900 |
| September 05, 2025 | 1,493 | 1,496 | 1,496 | 1,536 | 1,491 | 3,200 |
| September 04, 2025 | 1,538 | 1,498 | 1,498 | 1,538 | 1,498 | 1,200 |
| September 03, 2025 | 1,496 | 1,551 | 1,551 | 1,556 | 1,496 | 2,500 |
| September 02, 2025 | 1,504 | 1,536 | 1,536 | 1,536 | 1,489 | 6,400 |
| September 01, 2025 | 1,553 | 1,482 | 1,482 | 1,553 | 1,469 | 13,800 |
| August 29, 2025 | 1,611 | 1,569 | 1,569 | 1,611 | 1,569 | 9,600 |
| August 28, 2025 | 1,635 | 1,614 | 1,614 | 1,644 | 1,612 | 3,400 |
| August 27, 2025 | 1,634 | 1,664 | 1,664 | 1,664 | 1,634 | 1,300 |
| August 26, 2025 | 1,700 | 1,641 | 1,641 | 1,700 | 1,615 | 18,600 |
| August 25, 2025 | 1,664 | 1,710 | 1,710 | 1,715 | 1,660 | 10,000 |
| August 22, 2025 | 1,653 | 1,664 | 1,664 | 1,666 | 1,640 | 9,900 |
| August 21, 2025 | 1,645 | 1,653 | 1,653 | 1,688 | 1,645 | 8,400 |
| August 20, 2025 | 1,666 | 1,633 | 1,633 | 1,666 | 1,633 | 7,600 |
| August 19, 2025 | 1,714 | 1,663 | 1,663 | 1,714 | 1,658 | 22,800 |
| August 18, 2025 | 1,638 | 1,685 | 1,685 | 1,716 | 1,633 | 30,900 |
| August 15, 2025 | 1,662 | 1,638 | 1,638 | 1,694 | 1,633 | 14,000 |
| August 14, 2025 | 1,684 | 1,672 | 1,672 | 1,700 | 1,666 | 26,900 |
| August 13, 2025 | 1,690 | 1,683 | 1,683 | 1,730 | 1,675 | 15,200 |
| August 12, 2025 | 1,650 | 1,691 | 1,691 | 1,753 | 1,639 | 52,200 |
| August 08, 2025 | 1,615 | 1,649 | 1,649 | 1,680 | 1,588 | 38,600 |
| August 07, 2025 | 1,588 | 1,605 | 1,605 | 1,610 | 1,555 | 15,600 |
| August 06, 2025 | 1,645 | 1,589 | 1,589 | 1,645 | 1,589 | 18,100 |
| August 05, 2025 | 1,621 | 1,624 | 1,624 | 1,686 | 1,564 | 36,400 |
| August 04, 2025 | 1,547 | 1,613 | 1,613 | 1,719 | 1,547 | 103,400 |
| August 01, 2025 | 1,517 | 1,583 | 1,583 | 1,590 | 1,517 | 29,800 |
| July 31, 2025 | 1,510 | 1,550 | 1,550 | 1,588 | 1,494 | 48,600 |
| July 30, 2025 | 1,555 | 1,557 | 1,557 | 1,622 | 1,481 | 130,600 |
| July 29, 2025 | 1,565 | 1,622 | 1,622 | 1,764 | 1,402 | 1.05M |
| July 28, 2025 | 1,165 | 1,465 | 1,465 | 1,465 | 1,165 | 1.55M |
| July 25, 2025 | 1,164 | 1,165 | 1,165 | 1,165 | 1,154 | 2,500 |
| July 24, 2025 | 1,145 | 1,164 | 1,164 | 1,164 | 1,140 | 2,500 |
| July 23, 2025 | 1,163 | 1,162 | 1,162 | 1,165 | 1,150 | 1,000 |