1,813.00
+12(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,782 | 1,813 | 1,813 | 1,815 | 1,770 | 38,200 |
| October 02, 2025 | 1,818 | 1,801 | 1,801 | 1,820 | 1,765 | 65,400 |
| October 01, 2025 | 1,845 | 1,828 | 1,828 | 1,847 | 1,820 | 57,300 |
| September 30, 2025 | 1,836 | 1,845 | 1,845 | 1,855 | 1,831 | 21,200 |
| September 29, 2025 | 1,837 | 1,836 | 1,836 | 1,850 | 1,812 | 30,400 |
| September 26, 2025 | 1,811 | 1,837 | 1,837 | 1,840 | 1,809 | 25,600 |
| September 25, 2025 | 1,827 | 1,811 | 1,811 | 1,835 | 1,808 | 17,800 |
| September 24, 2025 | 1,784 | 1,827 | 1,827 | 1,830 | 1,784 | 38,600 |
| September 22, 2025 | 1,789 | 1,793 | 1,793 | 1,803 | 1,753 | 28,100 |
| September 19, 2025 | 1,798 | 1,799 | 1,799 | 1,816 | 1,787 | 22,900 |
| September 18, 2025 | 1,811 | 1,805 | 1,805 | 1,847 | 1,799 | 29,200 |
| September 17, 2025 | 1,797 | 1,793 | 1,793 | 1,802 | 1,770 | 37,700 |
| September 16, 2025 | 1,786 | 1,790 | 1,790 | 1,829 | 1,780 | 44,000 |
| September 12, 2025 | 1,812 | 1,787 | 1,787 | 1,812 | 1,767 | 58,900 |
| September 11, 2025 | 1,785 | 1,817 | 1,817 | 1,819 | 1,785 | 64,200 |
| September 10, 2025 | 1,739 | 1,776 | 1,776 | 1,778 | 1,717 | 59,700 |
| September 09, 2025 | 1,680 | 1,739 | 1,739 | 1,747 | 1,680 | 59,300 |
| September 08, 2025 | 1,676 | 1,677 | 1,677 | 1,693 | 1,676 | 12,300 |
| September 05, 2025 | 1,641 | 1,676 | 1,676 | 1,680 | 1,638 | 38,200 |
| September 04, 2025 | 1,665 | 1,653 | 1,653 | 1,665 | 1,621 | 31,500 |
| September 03, 2025 | 1,674 | 1,676 | 1,676 | 1,682 | 1,661 | 27,500 |
| September 02, 2025 | 1,660 | 1,665 | 1,665 | 1,676 | 1,657 | 44,700 |
| September 01, 2025 | 1,686 | 1,665 | 1,665 | 1,696 | 1,663 | 39,100 |
| August 29, 2025 | 1,684 | 1,700 | 1,700 | 1,704 | 1,680 | 53,200 |
| August 28, 2025 | 1,636 | 1,693 | 1,693 | 1,705 | 1,634 | 107,300 |
| August 27, 2025 | 1,585 | 1,636 | 1,636 | 1,638 | 1,582 | 40,300 |
| August 26, 2025 | 1,593 | 1,593 | 1,593 | 1,607 | 1,588 | 18,300 |
| August 25, 2025 | 1,600 | 1,600 | 1,600 | 1,603 | 1,596 | 11,900 |
| August 22, 2025 | 1,597 | 1,599 | 1,599 | 1,608 | 1,580 | 18,400 |
| August 21, 2025 | 1,578 | 1,595 | 1,595 | 1,610 | 1,578 | 28,900 |
| August 20, 2025 | 1,572 | 1,575 | 1,575 | 1,585 | 1,572 | 15,100 |
| August 19, 2025 | 1,560 | 1,573 | 1,573 | 1,576 | 1,547 | 20,300 |
| August 18, 2025 | 1,536 | 1,560 | 1,560 | 1,565 | 1,532 | 30,500 |
| August 15, 2025 | 1,547 | 1,536 | 1,536 | 1,556 | 1,530 | 21,900 |
| August 14, 2025 | 1,550 | 1,544 | 1,544 | 1,557 | 1,532 | 26,500 |
| August 13, 2025 | 1,518 | 1,555 | 1,555 | 1,555 | 1,515 | 47,900 |
| August 12, 2025 | 1,486 | 1,515 | 1,515 | 1,515 | 1,451 | 58,300 |
| August 08, 2025 | 1,469 | 1,500 | 1,500 | 1,505 | 1,426 | 87,500 |
| August 07, 2025 | 1,493 | 1,499 | 1,499 | 1,500 | 1,487 | 30,300 |
| August 06, 2025 | 1,475 | 1,505 | 1,505 | 1,505 | 1,472 | 19,800 |
| August 05, 2025 | 1,476 | 1,472 | 1,472 | 1,478 | 1,464 | 15,700 |
| August 04, 2025 | 1,478 | 1,473 | 1,473 | 1,482 | 1,462 | 11,500 |
| August 01, 2025 | 1,488 | 1,485 | 1,485 | 1,501 | 1,473 | 17,600 |
| July 31, 2025 | 1,413 | 1,507 | 1,507 | 1,515 | 1,411 | 64,800 |
| July 30, 2025 | 1,413 | 1,407 | 1,407 | 1,443 | 1,407 | 41,800 |
| July 29, 2025 | 1,433 | 1,418 | 1,418 | 1,443 | 1,413 | 26,000 |
| July 28, 2025 | 1,445 | 1,438 | 1,438 | 1,452 | 1,436 | 10,300 |
| July 25, 2025 | 1,422 | 1,440 | 1,440 | 1,440 | 1,416 | 19,800 |
| July 24, 2025 | 1,429 | 1,420 | 1,420 | 1,429 | 1,415 | 24,900 |
| July 23, 2025 | 1,404 | 1,414 | 1,414 | 1,424 | 1,396 | 40,100 |
| July 22, 2025 | 1,405 | 1,403 | 1,403 | 1,419 | 1,400 | 17,300 |
| July 18, 2025 | 1,410 | 1,412 | 1,412 | 1,414 | 1,401 | 17,300 |
| July 17, 2025 | 1,398 | 1,405 | 1,405 | 1,415 | 1,398 | 20,300 |
| July 16, 2025 | 1,403 | 1,399 | 1,399 | 1,413 | 1,395 | 19,100 |
| July 15, 2025 | 1,391 | 1,402 | 1,402 | 1,408 | 1,380 | 32,900 |
| July 14, 2025 | 1,395 | 1,393 | 1,393 | 1,398 | 1,388 | 12,300 |
| July 11, 2025 | 1,371 | 1,389 | 1,389 | 1,389 | 1,371 | 17,100 |
| July 10, 2025 | 1,380 | 1,368 | 1,368 | 1,385 | 1,368 | 19,600 |
| July 09, 2025 | 1,373 | 1,375 | 1,375 | 1,390 | 1,369 | 28,500 |
| July 08, 2025 | 1,363 | 1,373 | 1,373 | 1,386 | 1,358 | 24,400 |