2,608.00
-13(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,620 | 2,608 | 2,608 | 2,639 | 2,604 | 257,100 |
| October 29, 2025 | 2,715 | 2,621 | 2,621 | 2,715 | 2,620 | 380,300 |
| October 28, 2025 | 2,812 | 2,705 | 2,705 | 2,813 | 2,697 | 502,300 |
| October 27, 2025 | 2,833 | 2,830 | 2,830 | 2,856 | 2,826 | 135,800 |
| October 24, 2025 | 2,875 | 2,833 | 2,833 | 2,876 | 2,821 | 183,800 |
| October 23, 2025 | 2,852 | 2,857 | 2,857 | 2,857 | 2,820 | 296,200 |
| October 22, 2025 | 2,812 | 2,814 | 2,814 | 2,836 | 2,796 | 187,600 |
| October 21, 2025 | 2,717 | 2,791 | 2,791 | 2,795 | 2,712 | 314,900 |
| October 20, 2025 | 2,706 | 2,697 | 2,697 | 2,727 | 2,697 | 125,200 |
| October 17, 2025 | 2,687 | 2,685 | 2,685 | 2,697 | 2,669 | 97,000 |
| October 16, 2025 | 2,726 | 2,686 | 2,686 | 2,728 | 2,681 | 143,300 |
| October 15, 2025 | 2,710 | 2,711 | 2,711 | 2,727 | 2,696 | 148,800 |
| October 14, 2025 | 2,700 | 2,695 | 2,695 | 2,710 | 2,679 | 277,600 |
| October 10, 2025 | 2,698 | 2,725 | 2,725 | 2,727 | 2,689 | 179,800 |
| October 09, 2025 | 2,709 | 2,717 | 2,717 | 2,720 | 2,693 | 251,600 |
| October 08, 2025 | 2,770 | 2,722 | 2,722 | 2,799 | 2,722 | 290,200 |
| October 07, 2025 | 2,780 | 2,773 | 2,773 | 2,783 | 2,753 | 155,800 |
| October 06, 2025 | 2,780 | 2,764 | 2,764 | 2,789 | 2,760 | 258,800 |
| October 03, 2025 | 2,797 | 2,746 | 2,746 | 2,797 | 2,736 | 297,000 |
| October 02, 2025 | 2,771 | 2,807 | 2,807 | 2,810 | 2,749 | 443,500 |
| October 01, 2025 | 2,823 | 2,770 | 2,770 | 2,862 | 2,742 | 895,900 |
| September 30, 2025 | 3,035 | 2,998 | 2,998 | 3,035 | 2,939 | 422,500 |
| September 29, 2025 | 3,075 | 3,050 | 3,050 | 3,080 | 3,035 | 108,500 |
| September 26, 2025 | 3,045 | 3,075 | 3,075 | 3,075 | 3,035 | 84,600 |
| September 25, 2025 | 3,095 | 3,035 | 3,035 | 3,100 | 3,035 | 134,300 |
| September 24, 2025 | 3,065 | 3,090 | 3,090 | 3,105 | 3,045 | 138,600 |
| September 22, 2025 | 3,070 | 3,065 | 3,065 | 3,085 | 3,055 | 85,400 |
| September 19, 2025 | 3,110 | 3,065 | 3,065 | 3,135 | 3,055 | 158,700 |
| September 18, 2025 | 3,125 | 3,110 | 3,110 | 3,135 | 3,110 | 72,900 |
| September 17, 2025 | 3,125 | 3,110 | 3,110 | 3,135 | 3,110 | 98,300 |
| September 16, 2025 | 3,135 | 3,125 | 3,125 | 3,145 | 3,110 | 169,700 |
| September 12, 2025 | 3,185 | 3,170 | 3,170 | 3,200 | 3,160 | 115,100 |
| September 11, 2025 | 3,180 | 3,185 | 3,185 | 3,195 | 3,160 | 61,300 |
| September 10, 2025 | 3,170 | 3,180 | 3,180 | 3,190 | 3,165 | 64,500 |
| September 09, 2025 | 3,220 | 3,170 | 3,170 | 3,220 | 3,160 | 115,100 |
| September 08, 2025 | 3,220 | 3,190 | 3,190 | 3,245 | 3,180 | 122,900 |
| September 05, 2025 | 3,205 | 3,210 | 3,210 | 3,220 | 3,180 | 104,600 |
| September 04, 2025 | 3,155 | 3,205 | 3,205 | 3,210 | 3,155 | 200,900 |
| September 03, 2025 | 3,100 | 3,160 | 3,160 | 3,175 | 3,090 | 313,400 |
| September 02, 2025 | 3,060 | 3,070 | 3,070 | 3,095 | 3,055 | 138,200 |
| September 01, 2025 | 3,035 | 3,045 | 3,045 | 3,055 | 3,015 | 116,000 |
| August 29, 2025 | 3,045 | 3,025 | 3,025 | 3,050 | 3,025 | 140,900 |
| August 28, 2025 | 3,095 | 3,055 | 3,055 | 3,095 | 3,050 | 282,100 |
| August 27, 2025 | 3,080 | 3,090 | 3,045 | 3,110 | 3,065 | 558,400 |
| August 26, 2025 | 3,050 | 3,090 | 3,090 | 3,100 | 3,050 | 270,600 |
| August 25, 2025 | 3,050 | 3,070 | 3,070 | 3,080 | 3,040 | 264,400 |
| August 22, 2025 | 3,060 | 3,055 | 3,055 | 3,065 | 3,035 | 175,200 |
| August 21, 2025 | 3,070 | 3,060 | 3,060 | 3,095 | 3,060 | 176,700 |
| August 20, 2025 | 3,120 | 3,105 | 3,105 | 3,120 | 3,090 | 114,700 |
| August 19, 2025 | 3,085 | 3,095 | 3,095 | 3,110 | 3,080 | 177,600 |
| August 18, 2025 | 3,055 | 3,070 | 3,070 | 3,090 | 3,050 | 216,500 |
| August 15, 2025 | 3,040 | 3,040 | 3,040 | 3,060 | 3,010 | 199,700 |
| August 14, 2025 | 3,060 | 3,050 | 3,050 | 3,110 | 3,045 | 225,500 |
| August 13, 2025 | 3,110 | 3,100 | 3,100 | 3,130 | 3,075 | 178,800 |
| August 12, 2025 | 3,100 | 3,065 | 3,065 | 3,100 | 3,045 | 156,800 |
| August 08, 2025 | 3,055 | 3,085 | 3,085 | 3,085 | 3,035 | 175,300 |
| August 07, 2025 | 3,040 | 3,030 | 3,030 | 3,060 | 3,020 | 148,100 |
| August 06, 2025 | 3,010 | 3,030 | 3,030 | 3,040 | 3,005 | 149,800 |
| August 05, 2025 | 3,020 | 2,985 | 2,985 | 3,030 | 2,985 | 245,700 |
| August 04, 2025 | 3,025 | 3,035 | 3,035 | 3,060 | 3,015 | 145,100 |