2,036.00
-26(-1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,064 | 2,036 | 2,036 | 2,072 | 2,033 | 242,300 |
| October 29, 2025 | 2,087 | 2,062 | 2,062 | 2,087 | 2,058 | 138,800 |
| October 28, 2025 | 2,125 | 2,095 | 2,095 | 2,125 | 2,091 | 145,600 |
| October 27, 2025 | 2,115 | 2,131 | 2,131 | 2,133 | 2,112 | 85,700 |
| October 24, 2025 | 2,119 | 2,118 | 2,118 | 2,127 | 2,114 | 82,600 |
| October 23, 2025 | 2,112 | 2,131 | 2,131 | 2,135 | 2,112 | 128,300 |
| October 22, 2025 | 2,119 | 2,112 | 2,112 | 2,122 | 2,110 | 172,100 |
| October 21, 2025 | 2,107 | 2,108 | 2,108 | 2,113 | 2,105 | 58,600 |
| October 20, 2025 | 2,113 | 2,107 | 2,107 | 2,115 | 2,103 | 49,200 |
| October 17, 2025 | 2,105 | 2,098 | 2,098 | 2,113 | 2,094 | 93,300 |
| October 16, 2025 | 2,101 | 2,103 | 2,103 | 2,106 | 2,091 | 73,300 |
| October 15, 2025 | 2,102 | 2,098 | 2,098 | 2,114 | 2,095 | 114,700 |
| October 14, 2025 | 2,080 | 2,088 | 2,088 | 2,107 | 2,073 | 154,100 |
| October 10, 2025 | 2,095 | 2,093 | 2,093 | 2,102 | 2,085 | 80,100 |
| October 09, 2025 | 2,104 | 2,111 | 2,111 | 2,112 | 2,095 | 101,000 |
| October 08, 2025 | 2,117 | 2,112 | 2,112 | 2,133 | 2,107 | 83,800 |
| October 07, 2025 | 2,111 | 2,117 | 2,117 | 2,122 | 2,108 | 79,500 |
| October 06, 2025 | 2,142 | 2,121 | 2,121 | 2,148 | 2,121 | 181,800 |
| October 03, 2025 | 2,088 | 2,114 | 2,114 | 2,121 | 2,086 | 111,100 |
| October 02, 2025 | 2,110 | 2,086 | 2,086 | 2,116 | 2,086 | 203,200 |
| October 01, 2025 | 2,166 | 2,119 | 2,119 | 2,166 | 2,109 | 186,100 |
| September 30, 2025 | 2,180 | 2,175 | 2,175 | 2,184 | 2,171 | 86,000 |
| September 29, 2025 | 2,222 | 2,183 | 2,183 | 2,224 | 2,180 | 104,000 |
| September 26, 2025 | 2,207 | 2,224 | 2,224 | 2,224 | 2,201 | 168,100 |
| September 25, 2025 | 2,197 | 2,203 | 2,203 | 2,206 | 2,192 | 108,300 |
| September 24, 2025 | 2,183 | 2,197 | 2,197 | 2,204 | 2,179 | 130,100 |
| September 22, 2025 | 2,171 | 2,178 | 2,178 | 2,183 | 2,165 | 80,300 |
| September 19, 2025 | 2,195 | 2,179 | 2,179 | 2,205 | 2,173 | 197,200 |
| September 18, 2025 | 2,213 | 2,203 | 2,203 | 2,216 | 2,198 | 72,900 |
| September 17, 2025 | 2,199 | 2,207 | 2,207 | 2,214 | 2,186 | 82,100 |
| September 16, 2025 | 2,190 | 2,204 | 2,204 | 2,204 | 2,179 | 82,100 |
| September 12, 2025 | 2,214 | 2,193 | 2,193 | 2,214 | 2,186 | 96,900 |
| September 11, 2025 | 2,200 | 2,201 | 2,201 | 2,206 | 2,187 | 72,600 |
| September 10, 2025 | 2,198 | 2,208 | 2,208 | 2,208 | 2,192 | 70,800 |
| September 09, 2025 | 2,198 | 2,198 | 2,198 | 2,214 | 2,191 | 106,600 |
| September 08, 2025 | 2,196 | 2,194 | 2,194 | 2,204 | 2,181 | 100,000 |
| September 05, 2025 | 2,193 | 2,195 | 2,195 | 2,203 | 2,179 | 134,300 |
| September 04, 2025 | 2,179 | 2,181 | 2,181 | 2,188 | 2,160 | 108,500 |
| September 03, 2025 | 2,152 | 2,177 | 2,177 | 2,182 | 2,152 | 219,100 |
| September 02, 2025 | 2,147 | 2,152 | 2,152 | 2,158 | 2,141 | 84,400 |
| September 01, 2025 | 2,131 | 2,144 | 2,144 | 2,150 | 2,122 | 60,300 |
| August 29, 2025 | 2,161 | 2,131 | 2,131 | 2,163 | 2,126 | 163,600 |
| August 28, 2025 | 2,172 | 2,168 | 2,168 | 2,175 | 2,164 | 83,700 |
| August 27, 2025 | 2,171 | 2,184 | 2,184 | 2,184 | 2,157 | 108,300 |
| August 26, 2025 | 2,188 | 2,172 | 2,172 | 2,201 | 2,170 | 194,000 |
| August 25, 2025 | 2,208 | 2,200 | 2,200 | 2,262 | 2,190 | 230,600 |
| August 22, 2025 | 2,185 | 2,184 | 2,184 | 2,185 | 2,174 | 53,100 |
| August 21, 2025 | 2,199 | 2,185 | 2,185 | 2,200 | 2,177 | 63,300 |
| August 20, 2025 | 2,190 | 2,198 | 2,198 | 2,209 | 2,189 | 111,500 |
| August 19, 2025 | 2,189 | 2,190 | 2,190 | 2,197 | 2,182 | 97,700 |
| August 18, 2025 | 2,163 | 2,187 | 2,187 | 2,188 | 2,160 | 92,500 |
| August 15, 2025 | 2,180 | 2,163 | 2,163 | 2,180 | 2,151 | 89,100 |
| August 14, 2025 | 2,175 | 2,180 | 2,180 | 2,184 | 2,163 | 101,400 |
| August 13, 2025 | 2,181 | 2,183 | 2,183 | 2,186 | 2,166 | 109,500 |
| August 12, 2025 | 2,176 | 2,188 | 2,188 | 2,188 | 2,146 | 181,600 |
| August 08, 2025 | 2,144 | 2,169 | 2,169 | 2,170 | 2,142 | 158,900 |
| August 07, 2025 | 2,158 | 2,151 | 2,151 | 2,185 | 2,144 | 157,900 |
| August 06, 2025 | 2,137 | 2,155 | 2,155 | 2,156 | 2,130 | 108,000 |
| August 05, 2025 | 2,116 | 2,127 | 2,127 | 2,155 | 2,110 | 147,800 |
| August 04, 2025 | 2,143 | 2,109 | 2,109 | 2,143 | 2,101 | 234,600 |