922.70
+15.7(+1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 900 | 922.7 | 922.7 | 924.8 | 898.2 | 9.03M |
| October 29, 2025 | 924.1 | 907 | 907 | 928.8 | 905 | 3.5M |
| October 28, 2025 | 942 | 936.6 | 936.6 | 944 | 934 | 2.84M |
| October 27, 2025 | 946 | 942.5 | 942.5 | 947.5 | 939.2 | 2.46M |
| October 24, 2025 | 945 | 940.1 | 940.1 | 952.5 | 940.1 | 2.77M |
| October 23, 2025 | 939.8 | 952.6 | 952.6 | 952.6 | 933.1 | 2.32M |
| October 22, 2025 | 929.4 | 937.1 | 937.1 | 939.7 | 927.9 | 2.37M |
| October 21, 2025 | 931.8 | 931.3 | 931.3 | 934.7 | 927.7 | 2.23M |
| October 20, 2025 | 922.2 | 930.8 | 930.8 | 932.7 | 918.7 | 2.7M |
| October 17, 2025 | 928 | 918.8 | 918.8 | 928 | 915 | 1.82M |
| October 16, 2025 | 920 | 928.8 | 928.8 | 928.8 | 916 | 2.63M |
| October 15, 2025 | 914.4 | 916.4 | 916.4 | 918.7 | 909.5 | 2.53M |
| October 14, 2025 | 901.4 | 910.5 | 910.5 | 914.8 | 898.3 | 3.43M |
| October 10, 2025 | 920 | 913.1 | 913.1 | 924.1 | 912.2 | 2.7M |
| October 09, 2025 | 929 | 930.8 | 930.8 | 931.5 | 924.7 | 2.4M |
| October 08, 2025 | 937.1 | 934.7 | 934.7 | 943.8 | 933 | 2.71M |
| October 07, 2025 | 954.8 | 937 | 937 | 958.8 | 935.1 | 2.68M |
| October 06, 2025 | 940.9 | 950 | 950 | 951.9 | 934.6 | 4.61M |
| October 03, 2025 | 900 | 905.5 | 905.5 | 907.5 | 898.1 | 2.58M |
| October 02, 2025 | 909.6 | 901.8 | 901.8 | 910.6 | 899.6 | 3.9M |
| October 01, 2025 | 932.5 | 917.5 | 917.5 | 934.4 | 901.9 | 3.13M |
| September 30, 2025 | 949.5 | 944.1 | 944.1 | 951.1 | 939.1 | 2.38M |
| September 29, 2025 | 959.9 | 949.4 | 949.4 | 959.9 | 947 | 2.17M |
| September 26, 2025 | 959 | 979.6 | 961.6 | 981.5 | 957 | 3.25M |
| September 25, 2025 | 966 | 954.8 | 937.26 | 966 | 954.8 | 1.86M |
| September 24, 2025 | 966 | 957.3 | 939.71 | 966.4 | 953.3 | 2.12M |
| September 22, 2025 | 964.2 | 959 | 959 | 967.7 | 959 | 1.94M |
| September 19, 2025 | 960 | 962 | 962 | 969.6 | 955.2 | 4.22M |
| September 18, 2025 | 963.7 | 963.3 | 963.3 | 968.5 | 958.7 | 1.87M |
| September 17, 2025 | 964.5 | 960.3 | 960.3 | 966.1 | 954.8 | 2.12M |
| September 16, 2025 | 960.2 | 960.5 | 960.5 | 969 | 958.8 | 2.04M |
| September 12, 2025 | 970.7 | 968.7 | 968.7 | 972.2 | 965.1 | 2M |
| September 11, 2025 | 957 | 959 | 959 | 963.8 | 950.5 | 1.94M |
| September 10, 2025 | 956 | 958.7 | 958.7 | 964.2 | 954.5 | 1.98M |
| September 09, 2025 | 965.2 | 962.9 | 962.9 | 971.5 | 960 | 2.56M |
| September 08, 2025 | 946 | 960 | 960 | 962.2 | 945.5 | 2.46M |
| September 05, 2025 | 933.6 | 934.8 | 934.8 | 939.5 | 929.4 | 1.85M |
| September 04, 2025 | 923.6 | 933.6 | 933.6 | 933.6 | 922.2 | 1.93M |
| September 03, 2025 | 932.1 | 925.1 | 925.1 | 934.6 | 923 | 2.25M |
| September 02, 2025 | 923 | 930.8 | 930.8 | 934.8 | 922.6 | 1.79M |
| September 01, 2025 | 918 | 921.8 | 921.8 | 921.8 | 913.1 | 1.66M |
| August 29, 2025 | 921.1 | 914.1 | 914.1 | 924.2 | 914.1 | 2.13M |
| August 28, 2025 | 920.9 | 929.2 | 929.2 | 930.4 | 918.1 | 2.13M |
| August 27, 2025 | 916.3 | 922 | 922 | 923.6 | 914.1 | 1.9M |
| August 26, 2025 | 927 | 920.5 | 920.5 | 927 | 918 | 3.33M |
| August 25, 2025 | 934.9 | 933.5 | 933.5 | 936.7 | 928 | 3.07M |
| August 22, 2025 | 922.1 | 932.8 | 932.8 | 934.4 | 921.7 | 2.23M |
| August 21, 2025 | 925.1 | 925.8 | 925.8 | 926.1 | 918.3 | 2.74M |
| August 20, 2025 | 931.5 | 934.9 | 934.9 | 935.7 | 927 | 2.66M |
| August 19, 2025 | 919.4 | 931.7 | 931.7 | 937.7 | 918.7 | 3.28M |
| August 18, 2025 | 909.6 | 918.6 | 918.6 | 918.6 | 904.9 | 3.53M |
| August 15, 2025 | 907.4 | 904.6 | 904.6 | 909.9 | 900.9 | 2.74M |
| August 14, 2025 | 910 | 904.9 | 904.9 | 910 | 902 | 3.55M |
| August 13, 2025 | 925 | 909.6 | 909.6 | 925.5 | 906.4 | 4.26M |
| August 12, 2025 | 926 | 925.5 | 925.5 | 937.5 | 920 | 4.67M |
| August 08, 2025 | 899 | 917.9 | 917.9 | 918.8 | 898 | 4.44M |
| August 07, 2025 | 898.9 | 893.9 | 893.9 | 905.9 | 888.8 | 2.66M |
| August 06, 2025 | 874.7 | 894.2 | 894.2 | 898.5 | 873.2 | 4.26M |
| August 05, 2025 | 869 | 869.6 | 869.6 | 874 | 862.1 | 1.96M |
| August 04, 2025 | 848.5 | 869.9 | 869.9 | 873.3 | 846.8 | 3.73M |