1,707.00
-90(-5.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,757 | 1,707 | 1,707 | 1,763 | 1,679 | 659,100 |
| October 16, 2025 | 1,696 | 1,797 | 1,797 | 1,817 | 1,696 | 825,900 |
| October 15, 2025 | 1,872 | 1,776 | 1,776 | 1,924 | 1,742 | 1.25M |
| October 14, 2025 | 1,835 | 1,870 | 1,870 | 1,924 | 1,831 | 523,800 |
| October 10, 2025 | 1,885 | 1,871 | 1,871 | 1,887 | 1,850 | 360,100 |
| October 09, 2025 | 1,854 | 1,864 | 1,864 | 1,879 | 1,823 | 413,600 |
| October 08, 2025 | 1,817 | 1,868 | 1,868 | 1,868 | 1,801 | 464,400 |
| October 07, 2025 | 1,773 | 1,825 | 1,825 | 1,834 | 1,735 | 672,200 |
| October 06, 2025 | 1,833 | 1,781 | 1,781 | 1,900 | 1,719 | 1.22M |
| October 03, 2025 | 1,900 | 1,993 | 1,993 | 2,000 | 1,900 | 378,200 |
| October 02, 2025 | 1,860 | 1,891 | 1,891 | 1,897 | 1,845 | 226,000 |
| October 01, 2025 | 1,925 | 1,852 | 1,852 | 1,933 | 1,852 | 315,900 |
| September 30, 2025 | 2,000 | 1,959 | 1,959 | 2,020 | 1,933 | 450,900 |
| September 29, 2025 | 1,950 | 1,910 | 1,910 | 1,967 | 1,902 | 485,000 |
| September 26, 2025 | 1,904 | 1,961 | 1,961 | 1,963 | 1,902 | 409,800 |
| September 25, 2025 | 1,829 | 1,933 | 1,933 | 1,946 | 1,820 | 680,400 |
| September 24, 2025 | 1,850 | 1,820 | 1,820 | 1,855 | 1,796 | 383,500 |
| September 22, 2025 | 1,782 | 1,772 | 1,772 | 1,806 | 1,772 | 118,500 |
| September 19, 2025 | 1,783 | 1,782 | 1,782 | 1,803 | 1,748 | 384,900 |
| September 18, 2025 | 1,817 | 1,783 | 1,783 | 1,817 | 1,778 | 165,000 |
| September 17, 2025 | 1,851 | 1,795 | 1,795 | 1,851 | 1,795 | 329,200 |
| September 16, 2025 | 1,850 | 1,875 | 1,875 | 1,875 | 1,826 | 329,200 |
| September 12, 2025 | 1,800 | 1,810 | 1,810 | 1,843 | 1,800 | 321,800 |
| September 11, 2025 | 1,819 | 1,787 | 1,787 | 1,822 | 1,776 | 249,000 |
| September 10, 2025 | 1,859 | 1,826 | 1,826 | 1,874 | 1,826 | 287,300 |
| September 09, 2025 | 1,915 | 1,845 | 1,845 | 1,946 | 1,835 | 446,900 |
| September 08, 2025 | 1,906 | 1,918 | 1,918 | 1,927 | 1,867 | 572,600 |
| September 05, 2025 | 1,776 | 1,866 | 1,866 | 1,866 | 1,765 | 547,100 |
| September 04, 2025 | 1,695 | 1,793 | 1,793 | 1,812 | 1,688 | 1.03M |
| September 03, 2025 | 1,665 | 1,663 | 1,663 | 1,690 | 1,656 | 209,700 |
| September 02, 2025 | 1,670 | 1,689 | 1,689 | 1,697 | 1,667 | 267,600 |
| September 01, 2025 | 1,640 | 1,661 | 1,661 | 1,726 | 1,628 | 526,000 |
| August 29, 2025 | 1,630 | 1,620 | 1,620 | 1,635 | 1,600 | 317,800 |
| August 28, 2025 | 1,611 | 1,621 | 1,621 | 1,628 | 1,591 | 598,400 |
| August 27, 2025 | 1,651 | 1,687 | 1,622 | 1,690 | 1,651 | 595,400 |
| August 26, 2025 | 1,698 | 1,665 | 1,600.85 | 1,698 | 1,664 | 339,300 |
| August 25, 2025 | 1,722 | 1,704 | 1,638.34 | 1,738 | 1,703 | 351,200 |
| August 22, 2025 | 1,691 | 1,720 | 1,720 | 1,730 | 1,675 | 219,700 |
| August 21, 2025 | 1,702 | 1,697 | 1,697 | 1,711 | 1,694 | 225,000 |
| August 20, 2025 | 1,728 | 1,708 | 1,708 | 1,735 | 1,705 | 247,200 |
| August 19, 2025 | 1,700 | 1,718 | 1,718 | 1,742 | 1,681 | 409,000 |
| August 18, 2025 | 1,680 | 1,689 | 1,689 | 1,690 | 1,649 | 359,800 |
| August 15, 2025 | 1,647 | 1,664 | 1,664 | 1,664 | 1,641 | 387,600 |
| August 14, 2025 | 1,651 | 1,630 | 1,630 | 1,697 | 1,630 | 346,800 |
| August 13, 2025 | 1,666 | 1,643 | 1,643 | 1,675 | 1,641 | 271,600 |
| August 12, 2025 | 1,652 | 1,674 | 1,674 | 1,674 | 1,650 | 271,600 |
| August 08, 2025 | 1,645 | 1,652 | 1,652 | 1,668 | 1,643 | 205,600 |
| August 07, 2025 | 1,645 | 1,648 | 1,648 | 1,678 | 1,621 | 343,000 |
| August 06, 2025 | 1,547 | 1,615 | 1,615 | 1,615 | 1,541 | 415,400 |
| August 05, 2025 | 1,541 | 1,545 | 1,545 | 1,590 | 1,533 | 288,800 |
| August 04, 2025 | 1,498 | 1,541 | 1,541 | 1,552 | 1,491 | 268,900 |
| August 01, 2025 | 1,510 | 1,511 | 1,511 | 1,516 | 1,493 | 300,600 |
| July 31, 2025 | 1,518 | 1,513 | 1,513 | 1,530 | 1,502 | 324,600 |
| July 30, 2025 | 1,560 | 1,525 | 1,525 | 1,565 | 1,511 | 428,700 |
| July 29, 2025 | 1,550 | 1,560 | 1,560 | 1,568 | 1,540 | 190,700 |
| July 28, 2025 | 1,570 | 1,553 | 1,553 | 1,586 | 1,545 | 294,500 |
| July 25, 2025 | 1,555 | 1,558 | 1,558 | 1,580 | 1,531 | 398,700 |
| July 24, 2025 | 1,487 | 1,576 | 1,576 | 1,605 | 1,482 | 900,300 |
| July 23, 2025 | 1,487 | 1,493 | 1,493 | 1,513 | 1,487 | 455,100 |
| July 22, 2025 | 1,428 | 1,479 | 1,479 | 1,515 | 1,425 | 733,400 |