1,587.00
+18(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,565 | 1,587 | 1,587 | 1,587 | 1,547 | 1.12M |
| October 29, 2025 | 1,609 | 1,569 | 1,569 | 1,614 | 1,569 | 238,200 |
| October 28, 2025 | 1,626 | 1,595 | 1,595 | 1,638 | 1,595 | 212,600 |
| October 27, 2025 | 1,637 | 1,638 | 1,638 | 1,649 | 1,629 | 171,300 |
| October 24, 2025 | 1,659 | 1,633 | 1,633 | 1,662 | 1,629 | 162,500 |
| October 23, 2025 | 1,634 | 1,664 | 1,664 | 1,664 | 1,628 | 171,000 |
| October 22, 2025 | 1,608 | 1,634 | 1,634 | 1,640 | 1,608 | 145,900 |
| October 21, 2025 | 1,604 | 1,608 | 1,608 | 1,617 | 1,602 | 115,200 |
| October 20, 2025 | 1,602 | 1,608 | 1,608 | 1,615 | 1,598 | 102,700 |
| October 17, 2025 | 1,599 | 1,588 | 1,588 | 1,609 | 1,588 | 143,000 |
| October 16, 2025 | 1,601 | 1,606 | 1,606 | 1,615 | 1,600 | 116,000 |
| October 15, 2025 | 1,600 | 1,613 | 1,613 | 1,621 | 1,600 | 138,600 |
| October 14, 2025 | 1,574 | 1,591 | 1,591 | 1,601 | 1,571 | 165,600 |
| October 10, 2025 | 1,590 | 1,586 | 1,586 | 1,594 | 1,573 | 196,500 |
| October 09, 2025 | 1,620 | 1,608 | 1,608 | 1,629 | 1,608 | 192,200 |
| October 08, 2025 | 1,627 | 1,627 | 1,627 | 1,648 | 1,623 | 195,100 |
| October 07, 2025 | 1,601 | 1,627 | 1,627 | 1,630 | 1,599 | 206,400 |
| October 06, 2025 | 1,618 | 1,616 | 1,616 | 1,626 | 1,596 | 209,900 |
| October 03, 2025 | 1,580 | 1,601 | 1,601 | 1,601 | 1,580 | 198,800 |
| October 02, 2025 | 1,600 | 1,587 | 1,587 | 1,608 | 1,582 | 212,300 |
| October 01, 2025 | 1,673 | 1,603 | 1,603 | 1,673 | 1,582 | 322,700 |
| September 30, 2025 | 1,746 | 1,690 | 1,690 | 1,746 | 1,690 | 307,500 |
| September 29, 2025 | 1,703 | 1,746 | 1,746 | 1,754 | 1,694 | 435,400 |
| September 26, 2025 | 1,700 | 1,735 | 1,706 | 1,744 | 1,696 | 628,300 |
| September 25, 2025 | 1,701 | 1,695 | 1,666.67 | 1,712 | 1,695 | 277,500 |
| September 24, 2025 | 1,694 | 1,693 | 1,664.7 | 1,694 | 1,678 | 283,500 |
| September 22, 2025 | 1,700 | 1,699 | 1,670.6 | 1,706 | 1,689 | 229,500 |
| September 19, 2025 | 1,725 | 1,715 | 1,715 | 1,728 | 1,709 | 270,300 |
| September 18, 2025 | 1,718 | 1,725 | 1,725 | 1,728 | 1,706 | 156,200 |
| September 17, 2025 | 1,725 | 1,714 | 1,714 | 1,729 | 1,702 | 156,200 |
| September 16, 2025 | 1,720 | 1,723 | 1,723 | 1,728 | 1,712 | 181,500 |
| September 12, 2025 | 1,707 | 1,707 | 1,707 | 1,720 | 1,703 | 172,600 |
| September 11, 2025 | 1,701 | 1,707 | 1,707 | 1,717 | 1,697 | 143,700 |
| September 10, 2025 | 1,720 | 1,715 | 1,715 | 1,728 | 1,711 | 118,000 |
| September 09, 2025 | 1,739 | 1,717 | 1,717 | 1,740 | 1,709 | 128,400 |
| September 08, 2025 | 1,706 | 1,730 | 1,730 | 1,732 | 1,702 | 187,000 |
| September 05, 2025 | 1,679 | 1,708 | 1,708 | 1,715 | 1,676 | 184,700 |
| September 04, 2025 | 1,675 | 1,670 | 1,670 | 1,679 | 1,656 | 142,500 |
| September 03, 2025 | 1,651 | 1,664 | 1,664 | 1,664 | 1,648 | 265,200 |
| September 02, 2025 | 1,640 | 1,641 | 1,641 | 1,649 | 1,632 | 147,300 |
| September 01, 2025 | 1,645 | 1,643 | 1,643 | 1,663 | 1,636 | 186,300 |
| August 29, 2025 | 1,645 | 1,657 | 1,657 | 1,662 | 1,639 | 204,700 |
| August 28, 2025 | 1,647 | 1,672 | 1,672 | 1,675 | 1,645 | 170,400 |
| August 27, 2025 | 1,640 | 1,650 | 1,650 | 1,653 | 1,636 | 123,700 |
| August 26, 2025 | 1,648 | 1,653 | 1,653 | 1,657 | 1,641 | 140,500 |
| August 25, 2025 | 1,658 | 1,648 | 1,648 | 1,658 | 1,640 | 144,900 |
| August 22, 2025 | 1,665 | 1,666 | 1,666 | 1,670 | 1,657 | 115,100 |
| August 21, 2025 | 1,665 | 1,667 | 1,667 | 1,673 | 1,655 | 112,700 |
| August 20, 2025 | 1,664 | 1,672 | 1,672 | 1,682 | 1,659 | 128,900 |
| August 19, 2025 | 1,641 | 1,661 | 1,661 | 1,662 | 1,641 | 141,400 |
| August 18, 2025 | 1,656 | 1,640 | 1,640 | 1,668 | 1,638 | 144,900 |
| August 15, 2025 | 1,620 | 1,656 | 1,656 | 1,658 | 1,620 | 214,000 |
| August 14, 2025 | 1,615 | 1,616 | 1,616 | 1,625 | 1,606 | 140,900 |
| August 13, 2025 | 1,620 | 1,630 | 1,630 | 1,633 | 1,608 | 179,500 |
| August 12, 2025 | 1,628 | 1,620 | 1,620 | 1,635 | 1,618 | 155,000 |
| August 08, 2025 | 1,609 | 1,618 | 1,618 | 1,628 | 1,599 | 163,400 |
| August 07, 2025 | 1,600 | 1,609 | 1,609 | 1,639 | 1,593 | 240,600 |
| August 06, 2025 | 1,542 | 1,591 | 1,591 | 1,593 | 1,541 | 238,800 |
| August 05, 2025 | 1,526 | 1,533 | 1,533 | 1,541 | 1,525 | 158,500 |
| August 04, 2025 | 1,527 | 1,525 | 1,525 | 1,549 | 1,520 | 199,900 |