1,797.00
+12(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,790 | 1,797 | 1,797 | 1,797 | 1,783 | 2,300 |
| October 16, 2025 | 1,805 | 1,785 | 1,785 | 1,805 | 1,762 | 5,100 |
| October 15, 2025 | 1,800 | 1,802 | 1,802 | 1,802 | 1,796 | 2,000 |
| October 14, 2025 | 1,783 | 1,795 | 1,795 | 1,795 | 1,783 | 3,900 |
| October 10, 2025 | 1,808 | 1,794 | 1,794 | 1,810 | 1,794 | 4,200 |
| October 09, 2025 | 1,815 | 1,803 | 1,803 | 1,815 | 1,799 | 6,100 |
| October 08, 2025 | 1,812 | 1,808 | 1,808 | 1,815 | 1,801 | 4,600 |
| October 07, 2025 | 1,797 | 1,800 | 1,800 | 1,800 | 1,790 | 4,900 |
| October 06, 2025 | 1,812 | 1,794 | 1,794 | 1,812 | 1,794 | 6,800 |
| October 03, 2025 | 1,788 | 1,798 | 1,798 | 1,798 | 1,783 | 3,400 |
| October 02, 2025 | 1,798 | 1,783 | 1,783 | 1,798 | 1,760 | 7,900 |
| October 01, 2025 | 1,805 | 1,788 | 1,788 | 1,814 | 1,788 | 7,000 |
| September 30, 2025 | 1,815 | 1,805 | 1,805 | 1,815 | 1,804 | 2,400 |
| September 29, 2025 | 1,824 | 1,814 | 1,814 | 1,824 | 1,802 | 3,000 |
| September 26, 2025 | 1,829 | 1,824 | 1,824 | 1,829 | 1,806 | 13,500 |
| September 25, 2025 | 1,800 | 1,807 | 1,807 | 1,807 | 1,797 | 5,600 |
| September 24, 2025 | 1,799 | 1,805 | 1,805 | 1,805 | 1,796 | 6,600 |
| September 22, 2025 | 1,792 | 1,793 | 1,793 | 1,800 | 1,792 | 4,500 |
| September 19, 2025 | 1,790 | 1,796 | 1,796 | 1,796 | 1,789 | 4,100 |
| September 18, 2025 | 1,787 | 1,793 | 1,793 | 1,793 | 1,787 | 2,300 |
| September 17, 2025 | 1,790 | 1,792 | 1,792 | 1,793 | 1,783 | 2,300 |
| September 16, 2025 | 1,788 | 1,788 | 1,788 | 1,790 | 1,786 | 3,700 |
| September 12, 2025 | 1,786 | 1,784 | 1,784 | 1,789 | 1,784 | 2,700 |
| September 11, 2025 | 1,798 | 1,788 | 1,788 | 1,798 | 1,785 | 2,700 |
| September 10, 2025 | 1,800 | 1,793 | 1,793 | 1,804 | 1,792 | 1,700 |
| September 09, 2025 | 1,807 | 1,800 | 1,800 | 1,808 | 1,800 | 8,200 |
| September 08, 2025 | 1,803 | 1,807 | 1,807 | 1,807 | 1,801 | 4,600 |
| September 05, 2025 | 1,805 | 1,801 | 1,801 | 1,807 | 1,785 | 5,800 |
| September 04, 2025 | 1,800 | 1,803 | 1,803 | 1,803 | 1,797 | 4,900 |
| September 03, 2025 | 1,797 | 1,799 | 1,799 | 1,799 | 1,797 | 3,200 |
| September 02, 2025 | 1,778 | 1,790 | 1,790 | 1,790 | 1,778 | 3,300 |
| September 01, 2025 | 1,783 | 1,776 | 1,776 | 1,786 | 1,772 | 3,100 |
| August 29, 2025 | 1,778 | 1,780 | 1,780 | 1,780 | 1,777 | 4,800 |
| August 28, 2025 | 1,777 | 1,777 | 1,777 | 1,777 | 1,775 | 1,400 |
| August 27, 2025 | 1,775 | 1,777 | 1,777 | 1,777 | 1,771 | 4,300 |
| August 26, 2025 | 1,776 | 1,770 | 1,770 | 1,776 | 1,766 | 4,600 |
| August 25, 2025 | 1,776 | 1,773 | 1,773 | 1,776 | 1,769 | 4,900 |
| August 22, 2025 | 1,758 | 1,775 | 1,775 | 1,775 | 1,758 | 12,800 |
| August 21, 2025 | 1,763 | 1,760 | 1,760 | 1,763 | 1,756 | 4,800 |
| August 20, 2025 | 1,758 | 1,758 | 1,758 | 1,758 | 1,752 | 5,600 |
| August 19, 2025 | 1,755 | 1,755 | 1,755 | 1,758 | 1,755 | 2,700 |
| August 18, 2025 | 1,754 | 1,755 | 1,755 | 1,757 | 1,751 | 4,800 |
| August 15, 2025 | 1,751 | 1,753 | 1,753 | 1,754 | 1,750 | 5,700 |
| August 14, 2025 | 1,756 | 1,755 | 1,755 | 1,757 | 1,750 | 4,900 |
| August 13, 2025 | 1,756 | 1,759 | 1,759 | 1,760 | 1,755 | 5,500 |
| August 12, 2025 | 1,751 | 1,762 | 1,762 | 1,769 | 1,746 | 15,000 |
| August 08, 2025 | 1,779 | 1,777 | 1,777 | 1,780 | 1,776 | 5,500 |
| August 07, 2025 | 1,782 | 1,778 | 1,778 | 1,782 | 1,775 | 3,900 |
| August 06, 2025 | 1,776 | 1,780 | 1,780 | 1,780 | 1,771 | 5,900 |
| August 05, 2025 | 1,760 | 1,770 | 1,770 | 1,771 | 1,754 | 8,400 |
| August 04, 2025 | 1,749 | 1,758 | 1,758 | 1,758 | 1,748 | 12,100 |
| August 01, 2025 | 1,748 | 1,749 | 1,749 | 1,749 | 1,745 | 6,400 |
| July 31, 2025 | 1,746 | 1,748 | 1,748 | 1,748 | 1,744 | 6,300 |
| July 30, 2025 | 1,747 | 1,750 | 1,750 | 1,750 | 1,744 | 5,300 |
| July 29, 2025 | 1,747 | 1,747 | 1,747 | 1,747 | 1,743 | 7,700 |
| July 28, 2025 | 1,749 | 1,747 | 1,747 | 1,749 | 1,744 | 10,200 |
| July 25, 2025 | 1,744 | 1,747 | 1,747 | 1,747 | 1,743 | 6,500 |
| July 24, 2025 | 1,744 | 1,746 | 1,746 | 1,746 | 1,741 | 8,700 |
| July 23, 2025 | 1,745 | 1,745 | 1,745 | 1,746 | 1,740 | 12,800 |
| July 22, 2025 | 1,752 | 1,747 | 1,747 | 1,752 | 1,745 | 12,800 |