2,921.00
-109(-3.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,000 | 2,921 | 2,921 | 3,000 | 2,905 | 269,000 |
| October 16, 2025 | 3,055 | 3,030 | 3,030 | 3,080 | 3,000 | 93,300 |
| October 15, 2025 | 2,992 | 3,025 | 3,025 | 3,035 | 2,990 | 126,900 |
| October 14, 2025 | 3,055 | 3,005 | 3,005 | 3,065 | 2,974 | 254,500 |
| October 10, 2025 | 3,090 | 3,135 | 3,135 | 3,140 | 3,080 | 118,100 |
| October 09, 2025 | 3,135 | 3,100 | 3,100 | 3,170 | 3,070 | 164,100 |
| October 08, 2025 | 3,205 | 3,155 | 3,155 | 3,230 | 3,155 | 71,900 |
| October 07, 2025 | 3,220 | 3,205 | 3,205 | 3,240 | 3,155 | 126,200 |
| October 06, 2025 | 3,170 | 3,240 | 3,240 | 3,240 | 3,135 | 178,700 |
| October 03, 2025 | 3,050 | 3,080 | 3,080 | 3,130 | 3,050 | 134,900 |
| October 02, 2025 | 3,100 | 3,070 | 3,070 | 3,115 | 3,040 | 134,700 |
| October 01, 2025 | 3,205 | 3,055 | 3,055 | 3,205 | 3,045 | 227,700 |
| September 30, 2025 | 3,275 | 3,235 | 3,235 | 3,290 | 3,220 | 107,700 |
| September 29, 2025 | 3,355 | 3,250 | 3,250 | 3,355 | 3,250 | 126,000 |
| September 26, 2025 | 3,250 | 3,325 | 3,325 | 3,360 | 3,220 | 178,100 |
| September 25, 2025 | 3,290 | 3,235 | 3,235 | 3,300 | 3,210 | 128,600 |
| September 24, 2025 | 3,325 | 3,255 | 3,255 | 3,330 | 3,250 | 121,700 |
| September 22, 2025 | 3,340 | 3,345 | 3,345 | 3,385 | 3,335 | 101,500 |
| September 19, 2025 | 3,390 | 3,320 | 3,320 | 3,390 | 3,260 | 131,600 |
| September 18, 2025 | 3,285 | 3,330 | 3,330 | 3,350 | 3,280 | 88,600 |
| September 17, 2025 | 3,315 | 3,275 | 3,275 | 3,325 | 3,270 | 125,200 |
| September 16, 2025 | 3,315 | 3,305 | 3,305 | 3,335 | 3,260 | 97,900 |
| September 12, 2025 | 3,230 | 3,310 | 3,310 | 3,320 | 3,210 | 141,300 |
| September 11, 2025 | 3,285 | 3,215 | 3,215 | 3,285 | 3,200 | 190,300 |
| September 10, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,250 | 141,100 |
| September 09, 2025 | 3,400 | 3,355 | 3,355 | 3,405 | 3,320 | 153,400 |
| September 08, 2025 | 3,355 | 3,370 | 3,370 | 3,420 | 3,330 | 258,000 |
| September 05, 2025 | 3,190 | 3,215 | 3,215 | 3,235 | 3,185 | 73,400 |
| September 04, 2025 | 3,190 | 3,190 | 3,190 | 3,210 | 3,150 | 91,200 |
| September 03, 2025 | 3,185 | 3,150 | 3,150 | 3,215 | 3,140 | 127,800 |
| September 02, 2025 | 3,270 | 3,225 | 3,225 | 3,285 | 3,200 | 138,100 |
| September 01, 2025 | 3,315 | 3,270 | 3,270 | 3,350 | 3,255 | 99,500 |
| August 29, 2025 | 3,285 | 3,315 | 3,315 | 3,345 | 3,285 | 108,200 |
| August 28, 2025 | 3,340 | 3,280 | 3,280 | 3,355 | 3,270 | 140,600 |
| August 27, 2025 | 3,350 | 3,320 | 3,320 | 3,355 | 3,265 | 158,100 |
| August 26, 2025 | 3,425 | 3,330 | 3,330 | 3,445 | 3,325 | 286,200 |
| August 25, 2025 | 3,260 | 3,295 | 3,295 | 3,330 | 3,245 | 406,600 |
| August 22, 2025 | 3,115 | 3,070 | 3,070 | 3,125 | 3,070 | 138,200 |
| August 21, 2025 | 3,100 | 3,115 | 3,115 | 3,140 | 3,080 | 152,300 |
| August 20, 2025 | 3,260 | 3,125 | 3,125 | 3,265 | 3,125 | 186,600 |
| August 19, 2025 | 3,255 | 3,290 | 3,290 | 3,310 | 3,230 | 175,500 |
| August 18, 2025 | 3,265 | 3,245 | 3,245 | 3,315 | 3,245 | 213,200 |
| August 15, 2025 | 3,140 | 3,245 | 3,245 | 3,285 | 3,140 | 519,500 |
| August 14, 2025 | 3,045 | 3,045 | 3,045 | 3,095 | 3,030 | 205,600 |
| August 13, 2025 | 3,105 | 3,020 | 3,020 | 3,125 | 3,010 | 276,500 |
| August 12, 2025 | 3,160 | 3,045 | 3,045 | 3,215 | 3,030 | 622,600 |
| August 08, 2025 | 3,215 | 3,180 | 3,180 | 3,220 | 3,145 | 259,800 |
| August 07, 2025 | 3,190 | 3,210 | 3,210 | 3,240 | 3,165 | 184,200 |
| August 06, 2025 | 3,175 | 3,190 | 3,190 | 3,190 | 3,135 | 114,400 |
| August 05, 2025 | 3,220 | 3,170 | 3,170 | 3,240 | 3,150 | 139,800 |
| August 04, 2025 | 3,120 | 3,190 | 3,190 | 3,195 | 3,075 | 209,000 |
| August 01, 2025 | 3,195 | 3,235 | 3,235 | 3,250 | 3,195 | 211,900 |
| July 31, 2025 | 3,160 | 3,195 | 3,195 | 3,225 | 3,130 | 170,100 |
| July 30, 2025 | 3,100 | 3,125 | 3,125 | 3,145 | 3,080 | 123,400 |
| July 29, 2025 | 3,090 | 3,100 | 3,100 | 3,145 | 3,050 | 158,000 |
| July 28, 2025 | 3,100 | 3,085 | 3,085 | 3,135 | 3,065 | 153,200 |
| July 25, 2025 | 3,110 | 3,095 | 3,095 | 3,110 | 3,060 | 124,700 |
| July 24, 2025 | 3,100 | 3,115 | 3,115 | 3,115 | 3,045 | 160,700 |
| July 23, 2025 | 3,015 | 3,095 | 3,095 | 3,105 | 3,010 | 182,900 |
| July 22, 2025 | 3,025 | 2,979 | 2,979 | 3,030 | 2,967 | 202,600 |