1,506.00
+8.5(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,518 | 1,506 | 1,506 | 1,518 | 1,496.5 | 839,400 |
| October 17, 2025 | 1,501 | 1,497.5 | 1,497.5 | 1,519.5 | 1,495 | 1.6M |
| October 16, 2025 | 1,512.5 | 1,517.5 | 1,517.5 | 1,525.5 | 1,508 | 959,200 |
| October 15, 2025 | 1,480 | 1,499.5 | 1,499.5 | 1,499.5 | 1,474 | 956,500 |
| October 14, 2025 | 1,462 | 1,470 | 1,470 | 1,495 | 1,458 | 1.64M |
| October 10, 2025 | 1,515 | 1,484.5 | 1,484.5 | 1,516 | 1,479 | 1.35M |
| October 09, 2025 | 1,516 | 1,531 | 1,531 | 1,532 | 1,510.5 | 1.14M |
| October 08, 2025 | 1,525 | 1,517 | 1,517 | 1,533.5 | 1,512 | 1.41M |
| October 07, 2025 | 1,511 | 1,518.5 | 1,518.5 | 1,532 | 1,504 | 1.61M |
| October 06, 2025 | 1,550.5 | 1,499.5 | 1,499.5 | 1,551 | 1,498.5 | 2.42M |
| October 03, 2025 | 1,473 | 1,484.5 | 1,484.5 | 1,494 | 1,467 | 1.3M |
| October 02, 2025 | 1,495 | 1,459.5 | 1,459.5 | 1,499.5 | 1,444.5 | 1.95M |
| October 01, 2025 | 1,485 | 1,497 | 1,497 | 1,497 | 1,470.5 | 1.9M |
| September 30, 2025 | 1,503 | 1,479.5 | 1,479.5 | 1,503 | 1,468 | 1.85M |
| September 29, 2025 | 1,502 | 1,503.5 | 1,503.5 | 1,508 | 1,484 | 1.17M |
| September 26, 2025 | 1,520 | 1,529.5 | 1,504.5 | 1,539.5 | 1,515.5 | 1.76M |
| September 25, 2025 | 1,521 | 1,520 | 1,495.16 | 1,528.5 | 1,511 | 1.35M |
| September 24, 2025 | 1,530 | 1,515 | 1,490.24 | 1,530 | 1,510 | 1.19M |
| September 22, 2025 | 1,515 | 1,521 | 1,496.14 | 1,534.5 | 1,514.5 | 1.15M |
| September 19, 2025 | 1,513 | 1,511 | 1,486.3 | 1,529 | 1,507 | 4.12M |
| September 18, 2025 | 1,533.5 | 1,514.5 | 1,489.75 | 1,533.5 | 1,498 | 2.05M |
| September 17, 2025 | 1,550 | 1,531 | 1,505.98 | 1,550.5 | 1,514 | 2.49M |
| September 16, 2025 | 1,575 | 1,580 | 1,580 | 1,588.5 | 1,565.5 | 1.26M |
| September 12, 2025 | 1,588 | 1,577.5 | 1,577.5 | 1,596.5 | 1,572.5 | 1.8M |
| September 11, 2025 | 1,598 | 1,592.5 | 1,592.5 | 1,612 | 1,575 | 3.18M |
| September 10, 2025 | 1,569.5 | 1,590 | 1,590 | 1,623.5 | 1,565 | 2.96M |
| September 09, 2025 | 1,568 | 1,569.5 | 1,569.5 | 1,574 | 1,559 | 1.34M |
| September 08, 2025 | 1,567 | 1,564.5 | 1,564.5 | 1,574.5 | 1,554.5 | 1.4M |
| September 05, 2025 | 1,567 | 1,563 | 1,563 | 1,571.5 | 1,555.5 | 1.24M |
| September 04, 2025 | 1,565 | 1,567.5 | 1,567.5 | 1,585 | 1,555.5 | 1.63M |
| September 03, 2025 | 1,602 | 1,559.5 | 1,559.5 | 1,605 | 1,550 | 2.34M |
| September 02, 2025 | 1,577 | 1,591 | 1,591 | 1,604 | 1,577 | 1.97M |
| September 01, 2025 | 1,559 | 1,578.5 | 1,578.5 | 1,587 | 1,550 | 2.06M |
| August 29, 2025 | 1,566 | 1,556.5 | 1,556.5 | 1,566.5 | 1,542 | 1.51M |
| August 28, 2025 | 1,557 | 1,575 | 1,575 | 1,577 | 1,553 | 1.89M |
| August 27, 2025 | 1,538 | 1,568.5 | 1,568.5 | 1,574.5 | 1,528 | 2.73M |
| August 26, 2025 | 1,541.5 | 1,518 | 1,518 | 1,553 | 1,505.5 | 2.48M |
| August 25, 2025 | 1,589 | 1,543.5 | 1,543.5 | 1,593 | 1,538 | 1.93M |
| August 22, 2025 | 1,544.5 | 1,561 | 1,561 | 1,575 | 1,539.5 | 2.27M |
| August 21, 2025 | 1,527 | 1,538.5 | 1,538.5 | 1,538.5 | 1,517.5 | 1.84M |
| August 20, 2025 | 1,554 | 1,532 | 1,532 | 1,569 | 1,517.5 | 1.91M |
| August 19, 2025 | 1,517 | 1,540.5 | 1,540.5 | 1,543.5 | 1,507.5 | 2.07M |
| August 18, 2025 | 1,536.5 | 1,510.5 | 1,510.5 | 1,549 | 1,502 | 2.95M |
| August 15, 2025 | 1,475 | 1,521 | 1,521 | 1,524.5 | 1,471.5 | 2.98M |
| August 14, 2025 | 1,440 | 1,468 | 1,468 | 1,475.5 | 1,440 | 2.63M |
| August 13, 2025 | 1,459 | 1,447.5 | 1,447.5 | 1,471 | 1,443 | 2.54M |
| August 12, 2025 | 1,450 | 1,460.5 | 1,460.5 | 1,483.5 | 1,448 | 3.69M |
| August 08, 2025 | 1,420.5 | 1,435.5 | 1,435.5 | 1,453.5 | 1,419 | 3.36M |
| August 07, 2025 | 1,365 | 1,415 | 1,415 | 1,415 | 1,364.5 | 3.38M |
| August 06, 2025 | 1,367 | 1,369.5 | 1,369.5 | 1,376 | 1,354 | 1.96M |
| August 05, 2025 | 1,347 | 1,362.5 | 1,362.5 | 1,388.5 | 1,346 | 3.07M |
| August 04, 2025 | 1,329 | 1,338.5 | 1,338.5 | 1,359 | 1,320.5 | 1.88M |
| August 01, 2025 | 1,360 | 1,339 | 1,339 | 1,374 | 1,328.5 | 3.28M |
| July 31, 2025 | 1,361 | 1,341 | 1,341 | 1,395 | 1,338.5 | 3.45M |
| July 30, 2025 | 1,361 | 1,359 | 1,359 | 1,365 | 1,350 | 1.51M |
| July 29, 2025 | 1,351 | 1,352.5 | 1,352.5 | 1,353 | 1,334 | 1.57M |
| July 28, 2025 | 1,352.5 | 1,358.5 | 1,358.5 | 1,364 | 1,350 | 1.46M |
| July 25, 2025 | 1,350.5 | 1,359.5 | 1,359.5 | 1,367.5 | 1,339 | 1.39M |
| July 24, 2025 | 1,336 | 1,351.5 | 1,351.5 | 1,358.5 | 1,327 | 2.01M |
| July 23, 2025 | 1,313.5 | 1,336 | 1,336 | 1,348.5 | 1,313 | 2.63M |