1,397.00
+14(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,380 | 1,397 | 1,397 | 1,398 | 1,379 | 237,900 |
| October 02, 2025 | 1,410 | 1,383 | 1,383 | 1,414 | 1,383 | 355,300 |
| October 01, 2025 | 1,400 | 1,405 | 1,405 | 1,407 | 1,390 | 433,200 |
| September 30, 2025 | 1,416 | 1,405 | 1,405 | 1,416 | 1,402 | 369,000 |
| September 29, 2025 | 1,439 | 1,410 | 1,410 | 1,441 | 1,410 | 383,600 |
| September 26, 2025 | 1,428 | 1,439 | 1,439 | 1,443 | 1,414 | 500,200 |
| September 25, 2025 | 1,434 | 1,429 | 1,429 | 1,435 | 1,400 | 701,500 |
| September 24, 2025 | 1,405 | 1,430 | 1,430 | 1,448 | 1,396 | 1.07M |
| September 22, 2025 | 1,380 | 1,396 | 1,396 | 1,412 | 1,375 | 538,400 |
| September 19, 2025 | 1,395 | 1,376 | 1,376 | 1,399 | 1,365 | 865,700 |
| September 18, 2025 | 1,418 | 1,395 | 1,395 | 1,419 | 1,395 | 674,600 |
| September 17, 2025 | 1,400 | 1,407 | 1,407 | 1,418 | 1,392 | 1M |
| September 16, 2025 | 1,365 | 1,393 | 1,393 | 1,411 | 1,340 | 2.85M |
| September 12, 2025 | 1,471 | 1,481 | 1,481 | 1,481 | 1,462 | 513,500 |
| September 11, 2025 | 1,463 | 1,473 | 1,473 | 1,476 | 1,456 | 435,600 |
| September 10, 2025 | 1,460 | 1,469 | 1,469 | 1,477 | 1,458 | 307,600 |
| September 09, 2025 | 1,482 | 1,468 | 1,468 | 1,496 | 1,461 | 580,600 |
| September 08, 2025 | 1,480 | 1,477 | 1,477 | 1,496 | 1,469 | 423,800 |
| September 05, 2025 | 1,485 | 1,474 | 1,474 | 1,487 | 1,470 | 479,400 |
| September 04, 2025 | 1,487 | 1,492 | 1,492 | 1,493 | 1,471 | 320,200 |
| September 03, 2025 | 1,478 | 1,485 | 1,485 | 1,487 | 1,468 | 424,700 |
| September 02, 2025 | 1,490 | 1,480 | 1,480 | 1,495 | 1,474 | 390,600 |
| September 01, 2025 | 1,490 | 1,485 | 1,485 | 1,509 | 1,475 | 317,300 |
| August 29, 2025 | 1,489 | 1,492 | 1,492 | 1,492 | 1,472 | 220,700 |
| August 28, 2025 | 1,473 | 1,488 | 1,488 | 1,489 | 1,471 | 215,300 |
| August 27, 2025 | 1,482 | 1,479 | 1,479 | 1,488 | 1,477 | 249,800 |
| August 26, 2025 | 1,505 | 1,491 | 1,491 | 1,506 | 1,491 | 550,200 |
| August 25, 2025 | 1,510 | 1,515 | 1,515 | 1,519 | 1,501 | 448,200 |
| August 22, 2025 | 1,488 | 1,499 | 1,499 | 1,499 | 1,476 | 247,300 |
| August 21, 2025 | 1,511 | 1,488 | 1,488 | 1,511 | 1,488 | 333,600 |
| August 20, 2025 | 1,510 | 1,500 | 1,500 | 1,513 | 1,499 | 423,300 |
| August 19, 2025 | 1,485 | 1,498 | 1,498 | 1,504 | 1,483 | 475,600 |
| August 18, 2025 | 1,470 | 1,480 | 1,480 | 1,495 | 1,467 | 388,700 |
| August 15, 2025 | 1,476 | 1,467 | 1,467 | 1,483 | 1,464 | 405,300 |
| August 14, 2025 | 1,462 | 1,484 | 1,484 | 1,484 | 1,457 | 571,600 |
| August 13, 2025 | 1,456 | 1,455 | 1,455 | 1,465 | 1,445 | 441,600 |
| August 12, 2025 | 1,443 | 1,449 | 1,449 | 1,449 | 1,430 | 466,400 |
| August 08, 2025 | 1,452 | 1,443 | 1,443 | 1,455 | 1,440 | 478,400 |
| August 07, 2025 | 1,432 | 1,446 | 1,446 | 1,451 | 1,431 | 343,000 |
| August 06, 2025 | 1,431 | 1,440 | 1,440 | 1,440 | 1,424 | 333,900 |
| August 05, 2025 | 1,435 | 1,431 | 1,431 | 1,445 | 1,431 | 313,900 |
| August 04, 2025 | 1,445 | 1,431 | 1,431 | 1,445 | 1,424 | 440,100 |
| August 01, 2025 | 1,430 | 1,462 | 1,462 | 1,462 | 1,430 | 524,100 |
| July 31, 2025 | 1,440 | 1,432 | 1,432 | 1,441 | 1,425 | 407,500 |
| July 30, 2025 | 1,426 | 1,441 | 1,441 | 1,441 | 1,411 | 927,900 |
| July 29, 2025 | 1,431 | 1,429 | 1,429 | 1,438 | 1,419 | 453,100 |
| July 28, 2025 | 1,408 | 1,438 | 1,438 | 1,447 | 1,403 | 813,300 |
| July 25, 2025 | 1,415 | 1,407 | 1,407 | 1,415 | 1,388 | 719,600 |
| July 24, 2025 | 1,390 | 1,410 | 1,410 | 1,410 | 1,382 | 756,900 |
| July 23, 2025 | 1,374 | 1,386 | 1,386 | 1,391 | 1,370 | 589,500 |
| July 22, 2025 | 1,375 | 1,370 | 1,370 | 1,383 | 1,364 | 496,700 |
| July 18, 2025 | 1,360 | 1,375 | 1,375 | 1,376 | 1,360 | 457,300 |
| July 17, 2025 | 1,345 | 1,363 | 1,363 | 1,370 | 1,340 | 633,200 |
| July 16, 2025 | 1,333 | 1,330 | 1,330 | 1,336 | 1,323 | 412,700 |
| July 15, 2025 | 1,371 | 1,337 | 1,337 | 1,371 | 1,337 | 400,300 |
| July 14, 2025 | 1,370 | 1,358 | 1,358 | 1,375 | 1,353 | 303,000 |
| July 11, 2025 | 1,362 | 1,370 | 1,370 | 1,384 | 1,358 | 444,200 |
| July 10, 2025 | 1,355 | 1,352 | 1,352 | 1,355 | 1,340 | 452,200 |
| July 09, 2025 | 1,355 | 1,359 | 1,359 | 1,361 | 1,345 | 372,800 |
| July 08, 2025 | 1,338 | 1,346 | 1,346 | 1,347 | 1,324 | 570,300 |