1,032.00
+20(+1.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,012 | 1,032 | 1,032 | 1,034 | 1,012 | 162,900 |
| October 02, 2025 | 1,019 | 1,012 | 1,012 | 1,022 | 997 | 132,300 |
| October 01, 2025 | 1,010 | 1,017 | 1,017 | 1,020 | 1,007 | 154,700 |
| September 30, 2025 | 1,030 | 1,013 | 1,013 | 1,030 | 1,009 | 144,800 |
| September 29, 2025 | 1,035 | 1,033 | 1,033 | 1,037 | 1,021 | 161,400 |
| September 26, 2025 | 1,041 | 1,048 | 1,033 | 1,049 | 1,037 | 207,600 |
| September 25, 2025 | 1,029 | 1,044 | 1,029.06 | 1,044 | 1,024 | 193,800 |
| September 24, 2025 | 1,021 | 1,022 | 1,007.37 | 1,027 | 1,015 | 170,100 |
| September 22, 2025 | 1,007 | 1,016 | 1,001.46 | 1,018 | 1,006 | 143,600 |
| September 19, 2025 | 1,003 | 1,005 | 990.62 | 1,010 | 996 | 200,400 |
| September 18, 2025 | 1,001 | 1,001 | 1,001 | 1,003 | 991 | 171,000 |
| September 17, 2025 | 1,017 | 1,000 | 1,000 | 1,017 | 998 | 132,500 |
| September 16, 2025 | 1,017 | 1,020 | 1,020 | 1,025 | 1,016 | 102,500 |
| September 12, 2025 | 1,012 | 1,017 | 1,017 | 1,021 | 1,012 | 156,400 |
| September 11, 2025 | 1,030 | 1,016 | 1,016 | 1,039 | 1,015 | 158,800 |
| September 10, 2025 | 1,038 | 1,028 | 1,028 | 1,049 | 1,026 | 197,400 |
| September 09, 2025 | 1,020 | 1,040 | 1,040 | 1,061 | 1,017 | 498,600 |
| September 08, 2025 | 1,013 | 1,018 | 1,018 | 1,019 | 1,011 | 140,000 |
| September 05, 2025 | 1,009 | 1,008 | 1,008 | 1,014 | 1,005 | 85,400 |
| September 04, 2025 | 1,010 | 1,009 | 1,009 | 1,015 | 998 | 100,100 |
| September 03, 2025 | 1,012 | 1,001 | 1,001 | 1,023 | 997 | 347,400 |
| September 02, 2025 | 1,009 | 1,011 | 1,011 | 1,020 | 1,009 | 145,400 |
| September 01, 2025 | 992 | 1,007 | 1,007 | 1,008 | 992 | 101,000 |
| August 29, 2025 | 998 | 992 | 992 | 1,000 | 991 | 115,900 |
| August 28, 2025 | 996 | 997 | 997 | 1,000 | 992 | 85,500 |
| August 27, 2025 | 984 | 996 | 996 | 997 | 979 | 128,600 |
| August 26, 2025 | 1,003 | 984 | 984 | 1,009 | 984 | 195,900 |
| August 25, 2025 | 1,013 | 1,008 | 1,008 | 1,018 | 1,006 | 124,900 |
| August 22, 2025 | 1,013 | 1,018 | 1,018 | 1,023 | 1,008 | 116,400 |
| August 21, 2025 | 1,011 | 1,008 | 1,008 | 1,011 | 1,001 | 133,300 |
| August 20, 2025 | 1,009 | 1,006 | 1,006 | 1,013 | 1,000 | 148,500 |
| August 19, 2025 | 999 | 1,008 | 1,008 | 1,010 | 994 | 170,600 |
| August 18, 2025 | 1,029 | 1,002 | 1,002 | 1,029 | 998 | 222,200 |
| August 15, 2025 | 1,010 | 1,024 | 1,024 | 1,025 | 1,009 | 229,000 |
| August 14, 2025 | 996 | 1,009 | 1,009 | 1,016 | 993 | 241,100 |
| August 13, 2025 | 996 | 997 | 997 | 1,002 | 992 | 119,300 |
| August 12, 2025 | 1,007 | 995 | 995 | 1,010 | 993 | 225,900 |
| August 08, 2025 | 990 | 1,002 | 1,002 | 1,003 | 985 | 226,400 |
| August 07, 2025 | 975 | 987 | 987 | 987 | 971 | 192,900 |
| August 06, 2025 | 982 | 975 | 975 | 983 | 971 | 125,200 |
| August 05, 2025 | 967 | 973 | 973 | 984 | 967 | 220,100 |
| August 04, 2025 | 959 | 962 | 962 | 971 | 958 | 167,800 |
| August 01, 2025 | 959 | 970 | 970 | 973 | 946 | 259,300 |
| July 31, 2025 | 990 | 965 | 965 | 996 | 959 | 531,500 |
| July 30, 2025 | 961 | 993 | 993 | 1,002 | 961 | 479,300 |
| July 29, 2025 | 966 | 965 | 965 | 966 | 956 | 133,600 |
| July 28, 2025 | 967 | 966 | 966 | 971 | 959 | 148,000 |
| July 25, 2025 | 965 | 967 | 967 | 975 | 958 | 179,000 |
| July 24, 2025 | 955 | 967 | 967 | 967 | 952 | 266,400 |
| July 23, 2025 | 937 | 955 | 955 | 956 | 937 | 366,500 |
| July 22, 2025 | 925 | 935 | 935 | 935 | 924 | 175,100 |
| July 18, 2025 | 922 | 922 | 922 | 930 | 918 | 89,700 |
| July 17, 2025 | 918 | 922 | 922 | 922 | 915 | 66,900 |
| July 16, 2025 | 922 | 924 | 924 | 925 | 918 | 96,400 |
| July 15, 2025 | 919 | 922 | 922 | 929 | 919 | 89,200 |
| July 14, 2025 | 915 | 919 | 919 | 924 | 913 | 104,200 |
| July 11, 2025 | 927 | 915 | 915 | 932 | 915 | 108,200 |
| July 10, 2025 | 930 | 925 | 925 | 932 | 923 | 229,000 |
| July 09, 2025 | 933 | 929 | 929 | 937 | 929 | 160,900 |
| July 08, 2025 | 926 | 929 | 929 | 934 | 924 | 180,900 |