5,106.00
-69(-1.33%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5,120 | 5,106 | 5,106 | 5,190 | 5,075 | 502,100 |
October 16, 2025 | 5,166 | 5,175 | 5,175 | 5,188 | 5,119 | 393,800 |
October 15, 2025 | 5,105 | 5,128 | 5,128 | 5,144 | 5,087 | 347,700 |
October 14, 2025 | 5,030 | 5,057 | 5,057 | 5,136 | 4,997 | 373,900 |
October 10, 2025 | 5,110 | 5,076 | 5,076 | 5,122 | 5,051 | 488,000 |
October 09, 2025 | 5,132 | 5,177 | 5,177 | 5,186 | 5,118 | 297,700 |
October 08, 2025 | 5,134 | 5,155 | 5,155 | 5,282 | 5,128 | 335,300 |
October 07, 2025 | 5,213 | 5,134 | 5,134 | 5,235 | 5,123 | 299,300 |
October 06, 2025 | 5,151 | 5,230 | 5,230 | 5,279 | 5,092 | 556,400 |
October 03, 2025 | 4,925 | 5,041 | 5,041 | 5,051 | 4,918 | 393,800 |
October 02, 2025 | 5,005 | 4,930 | 4,930 | 5,038 | 4,894 | 558,400 |
October 01, 2025 | 5,081 | 5,038 | 5,038 | 5,081 | 4,978 | 404,000 |
September 30, 2025 | 5,103 | 5,061 | 5,061 | 5,119 | 5,029 | 407,600 |
September 29, 2025 | 5,249 | 5,132 | 5,132 | 5,249 | 5,100 | 375,800 |
September 26, 2025 | 5,189 | 5,253 | 5,253 | 5,269 | 5,166 | 523,300 |
September 25, 2025 | 5,166 | 5,163 | 5,163 | 5,184 | 5,121 | 513,900 |
September 24, 2025 | 5,025 | 5,157 | 5,157 | 5,181 | 5,014 | 616,600 |
September 22, 2025 | 5,256 | 5,225 | 5,225 | 5,290 | 5,207 | 277,800 |
September 19, 2025 | 5,223 | 5,256 | 5,256 | 5,297 | 5,210 | 503,800 |
September 18, 2025 | 5,181 | 5,217 | 5,217 | 5,217 | 5,130 | 314,400 |
September 17, 2025 | 5,181 | 5,217 | 5,217 | 5,217 | 5,130 | 419,800 |
September 16, 2025 | 5,270 | 5,181 | 5,181 | 5,292 | 5,177 | 419,800 |
September 12, 2025 | 5,383 | 5,270 | 5,270 | 5,390 | 5,270 | 403,500 |
September 11, 2025 | 5,383 | 5,270 | 5,270 | 5,390 | 5,270 | 403,500 |
September 10, 2025 | 5,238 | 5,288 | 5,288 | 5,336 | 5,231 | 350,500 |
September 09, 2025 | 5,226 | 5,247 | 5,247 | 5,287 | 5,201 | 342,600 |
September 08, 2025 | 5,230 | 5,243 | 5,243 | 5,270 | 5,190 | 394,200 |
September 05, 2025 | 5,324 | 5,215 | 5,215 | 5,330 | 5,175 | 448,500 |
September 04, 2025 | 5,248 | 5,285 | 5,285 | 5,312 | 5,238 | 350,300 |
September 03, 2025 | 5,293 | 5,232 | 5,232 | 5,311 | 5,194 | 357,300 |
September 02, 2025 | 5,317 | 5,265 | 5,265 | 5,348 | 5,204 | 304,000 |
September 01, 2025 | 5,231 | 5,316 | 5,316 | 5,342 | 5,231 | 352,300 |
August 29, 2025 | 5,235 | 5,272 | 5,272 | 5,287 | 5,197 | 423,500 |
August 28, 2025 | 5,185 | 5,254 | 5,254 | 5,261 | 5,183 | 422,400 |
August 27, 2025 | 5,168 | 5,206 | 5,206 | 5,239 | 5,166 | 367,000 |
August 26, 2025 | 5,289 | 5,167 | 5,167 | 5,306 | 5,126 | 803,100 |
August 25, 2025 | 5,337 | 5,261 | 5,261 | 5,393 | 5,261 | 427,500 |
August 22, 2025 | 5,319 | 5,351 | 5,351 | 5,364 | 5,265 | 553,700 |
August 21, 2025 | 5,270 | 5,279 | 5,279 | 5,279 | 5,218 | 367,700 |
August 20, 2025 | 5,245 | 5,285 | 5,285 | 5,308 | 5,146 | 580,800 |
August 19, 2025 | 5,244 | 5,287 | 5,287 | 5,293 | 5,165 | 763,300 |
August 18, 2025 | 5,310 | 5,247 | 5,237 | 5,352 | 5,221 | 555,400 |
August 15, 2025 | 5,357 | 5,350 | 5,350 | 5,360 | 5,283 | 489,600 |
August 14, 2025 | 5,286 | 5,357 | 5,357 | 5,357 | 5,183 | 580,300 |
August 13, 2025 | 5,313 | 5,322 | 5,322 | 5,370 | 5,257 | 705,600 |
August 12, 2025 | 5,376 | 5,314 | 5,314 | 5,418 | 5,314 | 869,500 |
August 08, 2025 | 5,227 | 5,282 | 5,282 | 5,312 | 5,205 | 704,800 |
August 07, 2025 | 5,174 | 5,208 | 5,208 | 5,239 | 5,134 | 908,400 |
August 06, 2025 | 4,950 | 5,120 | 5,120 | 5,138 | 4,937 | 968,400 |
August 05, 2025 | 4,906 | 4,925 | 4,925 | 4,946 | 4,850 | 666,000 |
August 04, 2025 | 4,794 | 4,891 | 4,891 | 4,936 | 4,747 | 741,100 |
August 01, 2025 | 4,558 | 4,833 | 4,833 | 4,910 | 4,558 | 1.38M |
July 31, 2025 | 4,740 | 4,768 | 4,768 | 4,809 | 4,734 | 667,700 |
July 30, 2025 | 4,699 | 4,728 | 4,728 | 4,735 | 4,656 | 643,100 |
July 29, 2025 | 4,657 | 4,685 | 4,685 | 4,710 | 4,641 | 564,000 |
July 28, 2025 | 4,710 | 4,657 | 4,657 | 4,743 | 4,657 | 612,000 |
July 25, 2025 | 4,680 | 4,667 | 4,667 | 4,686 | 4,632 | 539,300 |
July 24, 2025 | 4,597 | 4,610 | 4,610 | 4,610 | 4,518 | 668,500 |
July 23, 2025 | 4,607 | 4,588 | 4,588 | 4,635 | 4,553 | 637,600 |
July 22, 2025 | 4,593 | 4,616 | 4,616 | 4,651 | 4,578 | 424,600 |