1,849.00
+3(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,844 | 1,849 | 1,849 | 1,857 | 1,840 | 47,600 |
| October 29, 2025 | 1,871 | 1,846 | 1,846 | 1,871 | 1,846 | 47,300 |
| October 28, 2025 | 1,886 | 1,878 | 1,878 | 1,886 | 1,868 | 42,200 |
| October 27, 2025 | 1,892 | 1,892 | 1,892 | 1,902 | 1,892 | 30,300 |
| October 24, 2025 | 1,897 | 1,890 | 1,890 | 1,900 | 1,883 | 40,900 |
| October 23, 2025 | 1,877 | 1,896 | 1,896 | 1,896 | 1,874 | 32,000 |
| October 22, 2025 | 1,872 | 1,877 | 1,877 | 1,885 | 1,869 | 64,800 |
| October 21, 2025 | 1,882 | 1,877 | 1,877 | 1,884 | 1,875 | 29,700 |
| October 20, 2025 | 1,895 | 1,877 | 1,877 | 1,898 | 1,871 | 31,500 |
| October 17, 2025 | 1,863 | 1,876 | 1,876 | 1,880 | 1,863 | 28,600 |
| October 16, 2025 | 1,860 | 1,865 | 1,865 | 1,871 | 1,860 | 22,900 |
| October 15, 2025 | 1,872 | 1,871 | 1,871 | 1,874 | 1,861 | 29,500 |
| October 14, 2025 | 1,852 | 1,858 | 1,858 | 1,866 | 1,846 | 48,400 |
| October 10, 2025 | 1,855 | 1,867 | 1,867 | 1,867 | 1,846 | 68,100 |
| October 09, 2025 | 1,876 | 1,874 | 1,874 | 1,891 | 1,866 | 48,000 |
| October 08, 2025 | 1,885 | 1,876 | 1,876 | 1,905 | 1,876 | 51,700 |
| October 07, 2025 | 1,880 | 1,885 | 1,885 | 1,888 | 1,872 | 43,000 |
| October 06, 2025 | 1,886 | 1,870 | 1,870 | 1,886 | 1,857 | 38,500 |
| 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 |