1,568.00
+8(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,567 | 1,560 | 1,560 | 1,567 | 1,556 | 116,100 |
| October 16, 2025 | 1,579 | 1,570 | 1,570 | 1,584 | 1,568 | 281,900 |
| October 15, 2025 | 1,548 | 1,562 | 1,562 | 1,569 | 1,540 | 318,500 |
| October 14, 2025 | 1,511 | 1,524 | 1,524 | 1,532 | 1,506 | 217,000 |
| October 10, 2025 | 1,523 | 1,528 | 1,528 | 1,528 | 1,512 | 280,000 |
| October 09, 2025 | 1,545 | 1,538 | 1,538 | 1,546 | 1,524 | 361,200 |
| October 08, 2025 | 1,551 | 1,545 | 1,545 | 1,556 | 1,541 | 165,700 |
| October 07, 2025 | 1,555 | 1,553 | 1,553 | 1,560 | 1,546 | 180,900 |
| October 06, 2025 | 1,566 | 1,555 | 1,555 | 1,566 | 1,549 | 243,300 |
| October 03, 2025 | 1,557 | 1,547 | 1,547 | 1,562 | 1,544 | 172,900 |
| October 02, 2025 | 1,551 | 1,549 | 1,549 | 1,557 | 1,541 | 224,500 |
| October 01, 2025 | 1,613 | 1,547 | 1,547 | 1,613 | 1,533 | 466,100 |
| September 30, 2025 | 1,648 | 1,615 | 1,615 | 1,648 | 1,615 | 390,300 |
| September 29, 2025 | 1,606 | 1,633 | 1,633 | 1,648 | 1,596 | 1.29M |
| September 26, 2025 | 1,615 | 1,637 | 1,637 | 1,641 | 1,602 | 1.53M |
| September 25, 2025 | 1,589 | 1,599 | 1,599 | 1,610 | 1,583 | 809,900 |
| September 24, 2025 | 1,575 | 1,578 | 1,578 | 1,582 | 1,571 | 615,200 |
| September 22, 2025 | 1,579 | 1,569 | 1,569 | 1,580 | 1,568 | 538,300 |
| September 19, 2025 | 1,578 | 1,585 | 1,585 | 1,586 | 1,576 | 519,500 |
| September 18, 2025 | 1,580 | 1,584 | 1,584 | 1,590 | 1,577 | 332,500 |
| September 17, 2025 | 1,580 | 1,584 | 1,584 | 1,590 | 1,577 | 332,500 |
| September 16, 2025 | 1,597 | 1,582 | 1,582 | 1,597 | 1,582 | 313,700 |
| September 12, 2025 | 1,610 | 1,606 | 1,606 | 1,614 | 1,601 | 314,800 |
| September 11, 2025 | 1,606 | 1,606 | 1,606 | 1,615 | 1,604 | 258,300 |
| September 10, 2025 | 1,606 | 1,616 | 1,616 | 1,618 | 1,605 | 244,000 |
| September 09, 2025 | 1,588 | 1,607 | 1,607 | 1,626 | 1,588 | 305,000 |
| September 08, 2025 | 1,597 | 1,610 | 1,610 | 1,620 | 1,597 | 340,500 |
| September 05, 2025 | 1,587 | 1,598 | 1,598 | 1,605 | 1,581 | 281,700 |
| September 04, 2025 | 1,588 | 1,587 | 1,587 | 1,592 | 1,578 | 213,500 |
| September 03, 2025 | 1,574 | 1,583 | 1,583 | 1,583 | 1,571 | 207,100 |
| September 02, 2025 | 1,564 | 1,569 | 1,569 | 1,569 | 1,562 | 142,900 |
| September 01, 2025 | 1,562 | 1,564 | 1,564 | 1,573 | 1,559 | 189,600 |
| August 29, 2025 | 1,560 | 1,562 | 1,562 | 1,567 | 1,553 | 196,900 |
| August 28, 2025 | 1,558 | 1,560 | 1,560 | 1,560 | 1,554 | 200,000 |
| August 27, 2025 | 1,544 | 1,556 | 1,556 | 1,557 | 1,542 | 142,300 |
| August 26, 2025 | 1,559 | 1,547 | 1,547 | 1,562 | 1,545 | 150,800 |
| August 25, 2025 | 1,549 | 1,548 | 1,548 | 1,551 | 1,543 | 139,300 |
| August 22, 2025 | 1,550 | 1,549 | 1,549 | 1,550 | 1,541 | 110,500 |
| August 21, 2025 | 1,557 | 1,550 | 1,550 | 1,557 | 1,545 | 102,800 |
| August 20, 2025 | 1,547 | 1,556 | 1,556 | 1,560 | 1,545 | 241,800 |
| August 19, 2025 | 1,534 | 1,543 | 1,543 | 1,547 | 1,533 | 169,400 |
| August 18, 2025 | 1,515 | 1,530 | 1,530 | 1,530 | 1,514 | 116,600 |
| August 15, 2025 | 1,512 | 1,513 | 1,513 | 1,515 | 1,505 | 129,200 |
| August 14, 2025 | 1,527 | 1,511 | 1,511 | 1,528 | 1,510 | 118,700 |
| August 13, 2025 | 1,540 | 1,527 | 1,527 | 1,540 | 1,526 | 162,900 |
| August 12, 2025 | 1,530 | 1,540 | 1,540 | 1,542 | 1,516 | 321,600 |
| August 08, 2025 | 1,518 | 1,527 | 1,527 | 1,528 | 1,514 | 210,200 |
| August 07, 2025 | 1,516 | 1,519 | 1,519 | 1,527 | 1,515 | 199,600 |
| August 06, 2025 | 1,508 | 1,512 | 1,512 | 1,517 | 1,501 | 225,400 |
| August 05, 2025 | 1,487 | 1,504 | 1,504 | 1,509 | 1,483 | 242,700 |
| August 04, 2025 | 1,471 | 1,487 | 1,487 | 1,491 | 1,471 | 201,400 |
| August 01, 2025 | 1,500 | 1,481 | 1,481 | 1,522 | 1,467 | 388,800 |
| July 31, 2025 | 1,468 | 1,477 | 1,477 | 1,481 | 1,465 | 372,400 |
| July 30, 2025 | 1,467 | 1,474 | 1,474 | 1,475 | 1,465 | 222,600 |
| July 29, 2025 | 1,460 | 1,466 | 1,466 | 1,466 | 1,454 | 172,100 |
| July 28, 2025 | 1,455 | 1,463 | 1,463 | 1,466 | 1,454 | 194,700 |
| July 25, 2025 | 1,448 | 1,455 | 1,455 | 1,462 | 1,446 | 222,700 |
| July 24, 2025 | 1,445 | 1,446 | 1,446 | 1,451 | 1,444 | 121,600 |
| July 23, 2025 | 1,442 | 1,445 | 1,445 | 1,451 | 1,436 | 201,200 |
| July 22, 2025 | 1,446 | 1,434 | 1,434 | 1,451 | 1,434 | 146,900 |