2,001.00
-8(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,009 | 2,001 | 2,001 | 2,010 | 1,998 | 12,000 |
| October 23, 2025 | 2,006 | 2,009 | 2,009 | 2,014 | 2,006 | 11,800 |
| October 22, 2025 | 1,998 | 2,006 | 2,006 | 2,006 | 1,996 | 11,300 |
| October 21, 2025 | 1,991 | 1,994 | 1,994 | 1,996 | 1,990 | 6,300 |
| October 20, 2025 | 1,994 | 1,990 | 1,990 | 1,996 | 1,990 | 7,600 |
| October 17, 2025 | 1,982 | 1,988 | 1,988 | 1,989 | 1,981 | 10,700 |
| October 16, 2025 | 1,980 | 1,980 | 1,980 | 1,987 | 1,980 | 10,300 |
| October 15, 2025 | 1,970 | 1,980 | 1,980 | 1,983 | 1,970 | 12,900 |
| October 14, 2025 | 1,969 | 1,969 | 1,969 | 1,974 | 1,958 | 25,600 |
| October 10, 2025 | 1,980 | 1,971 | 1,971 | 1,981 | 1,971 | 29,100 |
| October 09, 2025 | 1,990 | 1,984 | 1,984 | 1,994 | 1,984 | 16,400 |
| October 08, 2025 | 1,990 | 1,992 | 1,992 | 1,998 | 1,990 | 10,200 |
| October 07, 2025 | 1,985 | 1,990 | 1,990 | 1,995 | 1,984 | 11,900 |
| October 06, 2025 | 1,994 | 1,985 | 1,985 | 1,994 | 1,981 | 19,200 |
| October 03, 2025 | 1,980 | 1,980 | 1,980 | 1,991 | 1,980 | 13,200 |
| October 02, 2025 | 1,991 | 1,980 | 1,980 | 1,992 | 1,980 | 27,500 |
| October 01, 2025 | 2,001 | 1,991 | 1,991 | 2,001 | 1,990 | 28,800 |
| September 30, 2025 | 2,006 | 2,001 | 2,001 | 2,009 | 2,001 | 12,300 |
| September 29, 2025 | 2,032 | 2,006 | 2,006 | 2,032 | 2,006 | 18,600 |
| September 26, 2025 | 2,028 | 2,040 | 2,040 | 2,040 | 2,028 | 18,900 |
| September 25, 2025 | 2,022 | 2,028 | 2,028 | 2,030 | 2,017 | 16,700 |
| September 24, 2025 | 2,021 | 2,022 | 2,022 | 2,026 | 2,015 | 7,800 |
| September 22, 2025 | 2,020 | 2,021 | 2,021 | 2,026 | 2,020 | 9,400 |
| September 19, 2025 | 2,011 | 2,020 | 2,020 | 2,020 | 2,010 | 14,300 |
| September 18, 2025 | 2,012 | 2,008 | 2,008 | 2,012 | 2,005 | 12,300 |
| September 17, 2025 | 2,017 | 2,012 | 2,012 | 2,017 | 2,007 | 15,100 |
| September 16, 2025 | 2,010 | 2,017 | 2,017 | 2,018 | 2,009 | 15,100 |
| September 12, 2025 | 2,010 | 2,009 | 2,009 | 2,010 | 2,004 | 11,800 |
| September 11, 2025 | 2,003 | 2,008 | 2,008 | 2,009 | 2,002 | 5,900 |
| September 10, 2025 | 2,008 | 2,005 | 2,005 | 2,009 | 2,002 | 6,200 |
| September 09, 2025 | 2,009 | 2,007 | 2,007 | 2,013 | 2,001 | 12,100 |
| September 08, 2025 | 2,001 | 2,009 | 2,009 | 2,009 | 2,001 | 10,200 |
| September 05, 2025 | 2,001 | 1,999 | 1,999 | 2,005 | 1,998 | 9,400 |
| September 04, 2025 | 2,004 | 2,001 | 2,001 | 2,004 | 1,998 | 12,300 |
| September 03, 2025 | 2,007 | 2,004 | 2,004 | 2,009 | 2,001 | 14,100 |
| September 02, 2025 | 2,008 | 2,007 | 2,007 | 2,019 | 2,005 | 15,400 |
| September 01, 2025 | 1,998 | 2,008 | 2,008 | 2,009 | 1,998 | 14,500 |
| August 29, 2025 | 2,001 | 1,996 | 1,996 | 2,001 | 1,995 | 22,300 |
| August 28, 2025 | 1,999 | 1,999 | 1,999 | 2,001 | 1,998 | 13,400 |
| August 27, 2025 | 2,000 | 1,998 | 1,998 | 2,003 | 1,998 | 23,700 |
| August 26, 2025 | 2,005 | 2,001 | 2,001 | 2,005 | 2,000 | 13,800 |
| August 25, 2025 | 2,013 | 2,005 | 2,005 | 2,013 | 2,005 | 14,700 |
| August 22, 2025 | 2,010 | 2,013 | 2,013 | 2,013 | 2,007 | 9,300 |
| August 21, 2025 | 2,014 | 2,010 | 2,010 | 2,017 | 2,010 | 8,800 |
| August 20, 2025 | 2,018 | 2,013 | 2,013 | 2,025 | 2,013 | 9,000 |
| August 19, 2025 | 2,021 | 2,014 | 2,014 | 2,021 | 2,011 | 11,900 |
| August 18, 2025 | 2,012 | 2,017 | 2,017 | 2,018 | 2,007 | 12,000 |
| August 15, 2025 | 2,018 | 2,013 | 2,013 | 2,020 | 2,007 | 14,300 |
| August 14, 2025 | 2,017 | 2,018 | 2,018 | 2,030 | 2,012 | 12,200 |
| August 13, 2025 | 2,022 | 2,029 | 2,029 | 2,034 | 2,019 | 8,700 |
| August 12, 2025 | 2,033 | 2,024 | 2,024 | 2,033 | 2,010 | 16,300 |
| August 08, 2025 | 2,022 | 2,031 | 2,031 | 2,033 | 2,015 | 12,200 |
| August 07, 2025 | 2,020 | 2,022 | 2,022 | 2,027 | 2,015 | 10,000 |
| August 06, 2025 | 2,028 | 2,020 | 2,020 | 2,039 | 2,004 | 16,200 |
| August 05, 2025 | 2,015 | 2,028 | 2,028 | 2,029 | 2,015 | 5,600 |
| August 04, 2025 | 2,020 | 2,012 | 2,012 | 2,028 | 2,011 | 10,400 |
| August 01, 2025 | 2,008 | 2,022 | 2,022 | 2,031 | 2,008 | 10,200 |
| July 31, 2025 | 2,011 | 2,013 | 2,013 | 2,016 | 2,005 | 4,900 |
| July 30, 2025 | 2,005 | 2,008 | 2,008 | 2,013 | 2,005 | 8,400 |
| July 29, 2025 | 2,012 | 2,008 | 2,008 | 2,012 | 2,006 | 8,800 |