1,854.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,855 | 1,854 | 1,854 | 1,861 | 1,850 | 29,300 |
| October 02, 2025 | 1,868 | 1,853 | 1,853 | 1,873 | 1,846 | 47,700 |
| October 01, 2025 | 1,909 | 1,868 | 1,868 | 1,910 | 1,861 | 58,300 |
| September 30, 2025 | 1,939 | 1,909 | 1,909 | 1,949 | 1,907 | 55,800 |
| September 29, 2025 | 1,933 | 1,939 | 1,939 | 1,940 | 1,921 | 49,200 |
| September 26, 2025 | 1,939 | 1,944 | 1,934 | 1,946 | 1,938 | 69,000 |
| September 25, 2025 | 1,925 | 1,930 | 1,930 | 1,938 | 1,922 | 85,500 |
| September 24, 2025 | 1,913 | 1,922 | 1,922 | 1,929 | 1,913 | 47,600 |
| September 22, 2025 | 1,926 | 1,915 | 1,915 | 1,935 | 1,912 | 41,700 |
| September 19, 2025 | 1,950 | 1,924 | 1,924 | 1,950 | 1,922 | 64,000 |
| September 18, 2025 | 1,978 | 1,951 | 1,951 | 1,986 | 1,941 | 64,300 |
| September 17, 2025 | 1,975 | 1,974 | 1,974 | 1,981 | 1,960 | 65,700 |
| September 16, 2025 | 1,925 | 1,975 | 1,975 | 1,975 | 1,919 | 104,600 |
| September 12, 2025 | 1,940 | 1,933 | 1,933 | 1,944 | 1,927 | 70,900 |
| September 11, 2025 | 1,926 | 1,923 | 1,923 | 1,934 | 1,921 | 28,600 |
| September 10, 2025 | 1,915 | 1,926 | 1,926 | 1,939 | 1,905 | 56,900 |
| September 09, 2025 | 1,904 | 1,916 | 1,916 | 1,925 | 1,899 | 64,500 |
| September 08, 2025 | 1,908 | 1,909 | 1,909 | 1,914 | 1,897 | 43,100 |
| September 05, 2025 | 1,902 | 1,903 | 1,903 | 1,909 | 1,885 | 61,400 |
| September 04, 2025 | 1,892 | 1,903 | 1,903 | 1,919 | 1,892 | 84,400 |
| September 03, 2025 | 1,869 | 1,889 | 1,889 | 1,899 | 1,864 | 65,300 |
| September 02, 2025 | 1,866 | 1,869 | 1,869 | 1,871 | 1,855 | 53,500 |
| September 01, 2025 | 1,873 | 1,872 | 1,872 | 1,892 | 1,863 | 35,200 |
| August 29, 2025 | 1,905 | 1,874 | 1,874 | 1,906 | 1,872 | 65,400 |
| August 28, 2025 | 1,938 | 1,920 | 1,920 | 1,940 | 1,920 | 56,500 |
| August 27, 2025 | 1,918 | 1,937 | 1,937 | 1,938 | 1,894 | 75,700 |
| August 26, 2025 | 1,899 | 1,935 | 1,935 | 1,946 | 1,891 | 147,000 |
| August 25, 2025 | 1,885 | 1,897 | 1,897 | 1,902 | 1,880 | 47,700 |
| August 22, 2025 | 1,870 | 1,888 | 1,888 | 1,892 | 1,865 | 47,400 |
| August 21, 2025 | 1,875 | 1,874 | 1,874 | 1,875 | 1,859 | 23,600 |
| August 20, 2025 | 1,861 | 1,870 | 1,870 | 1,877 | 1,856 | 29,000 |
| August 19, 2025 | 1,856 | 1,861 | 1,861 | 1,866 | 1,854 | 27,400 |
| August 18, 2025 | 1,836 | 1,852 | 1,852 | 1,855 | 1,835 | 36,100 |
| August 15, 2025 | 1,840 | 1,842 | 1,842 | 1,844 | 1,828 | 33,900 |
| August 14, 2025 | 1,844 | 1,846 | 1,846 | 1,854 | 1,830 | 41,200 |
| August 13, 2025 | 1,870 | 1,848 | 1,848 | 1,872 | 1,846 | 61,400 |
| August 12, 2025 | 1,866 | 1,872 | 1,872 | 1,876 | 1,854 | 63,500 |
| August 08, 2025 | 1,896 | 1,885 | 1,885 | 1,904 | 1,862 | 76,400 |
| August 07, 2025 | 1,897 | 1,896 | 1,896 | 1,903 | 1,886 | 37,200 |
| August 06, 2025 | 1,887 | 1,897 | 1,897 | 1,900 | 1,882 | 49,900 |
| August 05, 2025 | 1,861 | 1,881 | 1,881 | 1,889 | 1,858 | 38,900 |
| August 04, 2025 | 1,870 | 1,861 | 1,861 | 1,875 | 1,859 | 29,200 |
| August 01, 2025 | 1,855 | 1,873 | 1,873 | 1,874 | 1,851 | 47,600 |
| July 31, 2025 | 1,849 | 1,846 | 1,846 | 1,854 | 1,838 | 33,700 |
| July 30, 2025 | 1,838 | 1,849 | 1,849 | 1,852 | 1,832 | 36,700 |
| July 29, 2025 | 1,839 | 1,838 | 1,838 | 1,842 | 1,830 | 22,800 |
| July 28, 2025 | 1,831 | 1,839 | 1,839 | 1,839 | 1,829 | 28,800 |
| July 25, 2025 | 1,835 | 1,833 | 1,833 | 1,848 | 1,828 | 32,500 |
| July 24, 2025 | 1,823 | 1,835 | 1,835 | 1,835 | 1,823 | 36,300 |
| July 23, 2025 | 1,817 | 1,823 | 1,823 | 1,829 | 1,813 | 53,500 |
| July 22, 2025 | 1,815 | 1,814 | 1,814 | 1,815 | 1,806 | 22,600 |
| July 18, 2025 | 1,810 | 1,815 | 1,815 | 1,817 | 1,802 | 25,300 |
| July 17, 2025 | 1,798 | 1,810 | 1,810 | 1,811 | 1,798 | 26,400 |
| July 16, 2025 | 1,804 | 1,798 | 1,798 | 1,808 | 1,798 | 28,500 |
| July 15, 2025 | 1,808 | 1,800 | 1,800 | 1,808 | 1,800 | 12,300 |
| July 14, 2025 | 1,805 | 1,808 | 1,808 | 1,819 | 1,805 | 30,300 |
| July 11, 2025 | 1,792 | 1,805 | 1,805 | 1,809 | 1,792 | 29,000 |
| July 10, 2025 | 1,794 | 1,792 | 1,792 | 1,797 | 1,784 | 44,600 |
| July 09, 2025 | 1,787 | 1,791 | 1,791 | 1,801 | 1,787 | 25,800 |
| July 08, 2025 | 1,790 | 1,784 | 1,784 | 1,792 | 1,784 | 29,500 |