1,601.00
+25(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,588 | 1,601 | 1,601 | 1,609 | 1,575 | 100,500 |
| October 02, 2025 | 1,559 | 1,576 | 1,576 | 1,590 | 1,551 | 102,900 |
| October 01, 2025 | 1,611 | 1,555 | 1,555 | 1,611 | 1,548 | 103,600 |
| September 30, 2025 | 1,622 | 1,616 | 1,616 | 1,624 | 1,581 | 95,800 |
| September 29, 2025 | 1,631 | 1,618 | 1,618 | 1,641 | 1,601 | 83,100 |
| September 26, 2025 | 1,662 | 1,661 | 1,661 | 1,670 | 1,660 | 78,100 |
| September 25, 2025 | 1,679 | 1,671 | 1,671 | 1,680 | 1,668 | 66,600 |
| September 24, 2025 | 1,679 | 1,671 | 1,671 | 1,680 | 1,668 | 93,800 |
| September 22, 2025 | 1,713 | 1,704 | 1,704 | 1,725 | 1,700 | 124,900 |
| September 21, 2025 | 1,713 | 1,704 | 1,704 | 1,725 | 1,700 | 124,900 |
| September 19, 2025 | 1,739 | 1,694 | 1,694 | 1,742 | 1,672 | 277,800 |
| September 18, 2025 | 1,739 | 1,694 | 1,694 | 1,742 | 1,672 | 509,400 |
| September 17, 2025 | 1,644 | 1,626 | 1,626 | 1,647 | 1,625 | 509,400 |
| September 16, 2025 | 1,668 | 1,652 | 1,652 | 1,673 | 1,641 | 66,500 |
| September 12, 2025 | 1,656 | 1,650 | 1,650 | 1,665 | 1,638 | 80,900 |
| September 11, 2025 | 1,617 | 1,649 | 1,649 | 1,680 | 1,612 | 157,800 |
| September 10, 2025 | 1,570 | 1,613 | 1,613 | 1,617 | 1,570 | 95,800 |
| September 09, 2025 | 1,560 | 1,560 | 1,560 | 1,573 | 1,550 | 48,400 |
| September 08, 2025 | 1,549 | 1,555 | 1,555 | 1,558 | 1,541 | 61,200 |
| September 05, 2025 | 1,531 | 1,538 | 1,538 | 1,539 | 1,526 | 39,200 |
| September 04, 2025 | 1,521 | 1,530 | 1,530 | 1,539 | 1,517 | 33,400 |
| September 03, 2025 | 1,520 | 1,522 | 1,522 | 1,538 | 1,520 | 38,000 |
| September 02, 2025 | 1,519 | 1,525 | 1,525 | 1,536 | 1,513 | 52,900 |
| September 01, 2025 | 1,520 | 1,509 | 1,509 | 1,523 | 1,502 | 31,200 |
| August 29, 2025 | 1,530 | 1,519 | 1,519 | 1,534 | 1,519 | 30,300 |
| August 28, 2025 | 1,518 | 1,530 | 1,530 | 1,534 | 1,511 | 32,100 |
| August 27, 2025 | 1,506 | 1,515 | 1,515 | 1,517 | 1,493 | 32,100 |
| August 26, 2025 | 1,528 | 1,512 | 1,512 | 1,532 | 1,507 | 41,200 |
| August 25, 2025 | 1,544 | 1,529 | 1,529 | 1,544 | 1,524 | 53,600 |
| August 22, 2025 | 1,537 | 1,542 | 1,542 | 1,544 | 1,530 | 48,400 |
| August 21, 2025 | 1,528 | 1,534 | 1,534 | 1,538 | 1,516 | 32,200 |
| August 20, 2025 | 1,530 | 1,530 | 1,530 | 1,537 | 1,509 | 56,000 |
| August 19, 2025 | 1,505 | 1,527 | 1,527 | 1,533 | 1,499 | 69,800 |
| August 18, 2025 | 1,476 | 1,501 | 1,501 | 1,501 | 1,473 | 52,800 |
| August 15, 2025 | 1,477 | 1,475 | 1,475 | 1,484 | 1,462 | 45,900 |
| August 14, 2025 | 1,470 | 1,477 | 1,477 | 1,477 | 1,450 | 48,400 |
| August 13, 2025 | 1,460 | 1,467 | 1,467 | 1,477 | 1,455 | 79,100 |
| August 12, 2025 | 1,403 | 1,449 | 1,449 | 1,462 | 1,402 | 160,300 |
| August 08, 2025 | 1,500 | 1,508 | 1,508 | 1,509 | 1,481 | 55,900 |
| August 07, 2025 | 1,507 | 1,493 | 1,493 | 1,509 | 1,493 | 29,400 |
| August 06, 2025 | 1,498 | 1,507 | 1,507 | 1,508 | 1,491 | 50,500 |
| August 05, 2025 | 1,474 | 1,486 | 1,486 | 1,493 | 1,471 | 33,300 |
| August 04, 2025 | 1,465 | 1,475 | 1,475 | 1,479 | 1,461 | 28,700 |
| August 01, 2025 | 1,471 | 1,487 | 1,487 | 1,490 | 1,471 | 30,500 |
| July 31, 2025 | 1,475 | 1,482 | 1,482 | 1,488 | 1,475 | 37,600 |
| July 30, 2025 | 1,473 | 1,471 | 1,471 | 1,475 | 1,464 | 29,700 |
| July 29, 2025 | 1,468 | 1,464 | 1,464 | 1,475 | 1,455 | 27,700 |
| July 28, 2025 | 1,474 | 1,474 | 1,474 | 1,483 | 1,466 | 43,400 |
| July 25, 2025 | 1,461 | 1,464 | 1,464 | 1,468 | 1,448 | 42,300 |
| July 24, 2025 | 1,460 | 1,461 | 1,461 | 1,476 | 1,456 | 39,400 |
| July 23, 2025 | 1,440 | 1,457 | 1,457 | 1,459 | 1,440 | 38,300 |
| July 22, 2025 | 1,439 | 1,437 | 1,437 | 1,455 | 1,435 | 26,700 |
| July 18, 2025 | 1,453 | 1,439 | 1,439 | 1,455 | 1,439 | 33,900 |
| July 17, 2025 | 1,433 | 1,454 | 1,454 | 1,455 | 1,432 | 27,000 |
| July 16, 2025 | 1,449 | 1,433 | 1,433 | 1,460 | 1,428 | 61,400 |
| July 15, 2025 | 1,444 | 1,447 | 1,447 | 1,449 | 1,435 | 33,900 |
| July 14, 2025 | 1,439 | 1,436 | 1,436 | 1,449 | 1,430 | 41,000 |
| July 11, 2025 | 1,419 | 1,436 | 1,436 | 1,437 | 1,419 | 46,500 |
| July 10, 2025 | 1,429 | 1,421 | 1,421 | 1,430 | 1,412 | 56,900 |
| July 09, 2025 | 1,412 | 1,417 | 1,417 | 1,428 | 1,409 | 37,300 |