1,842.00
+6(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,838 | 1,842 | 1,842 | 1,848 | 1,790 | 116,600 |
| October 16, 2025 | 1,892 | 1,836 | 1,836 | 1,935 | 1,814 | 282,500 |
| October 15, 2025 | 1,938 | 1,929 | 1,929 | 1,946 | 1,918 | 86,300 |
| October 14, 2025 | 1,904 | 1,920 | 1,920 | 1,933 | 1,899 | 104,700 |
| October 10, 2025 | 1,895 | 1,903 | 1,903 | 1,904 | 1,872 | 51,800 |
| October 09, 2025 | 1,900 | 1,895 | 1,895 | 1,903 | 1,867 | 41,100 |
| October 08, 2025 | 1,888 | 1,898 | 1,898 | 1,905 | 1,878 | 52,500 |
| October 07, 2025 | 1,918 | 1,893 | 1,893 | 1,920 | 1,890 | 39,800 |
| October 06, 2025 | 1,896 | 1,920 | 1,920 | 1,924 | 1,854 | 84,200 |
| October 03, 2025 | 1,861 | 1,856 | 1,856 | 1,890 | 1,856 | 29,900 |
| October 02, 2025 | 1,890 | 1,861 | 1,861 | 1,903 | 1,861 | 37,000 |
| October 01, 2025 | 1,895 | 1,894 | 1,894 | 1,902 | 1,865 | 70,700 |
| September 30, 2025 | 1,920 | 1,908 | 1,908 | 1,920 | 1,893 | 30,400 |
| September 29, 2025 | 1,929 | 1,912 | 1,912 | 1,929 | 1,900 | 33,600 |
| September 26, 2025 | 1,905 | 1,929 | 1,929 | 1,929 | 1,900 | 26,700 |
| September 25, 2025 | 1,900 | 1,905 | 1,905 | 1,907 | 1,890 | 24,900 |
| September 24, 2025 | 1,920 | 1,892 | 1,892 | 1,922 | 1,892 | 29,600 |
| September 22, 2025 | 1,937 | 1,928 | 1,928 | 1,953 | 1,919 | 23,600 |
| September 19, 2025 | 1,949 | 1,924 | 1,924 | 1,949 | 1,912 | 36,400 |
| September 18, 2025 | 1,925 | 1,927 | 1,927 | 1,939 | 1,913 | 30,000 |
| September 17, 2025 | 1,925 | 1,927 | 1,927 | 1,939 | 1,913 | 30,600 |
| September 16, 2025 | 1,961 | 1,925 | 1,925 | 1,961 | 1,919 | 50,400 |
| September 12, 2025 | 1,922 | 1,920 | 1,920 | 1,928 | 1,907 | 40,200 |
| September 11, 2025 | 1,950 | 1,910 | 1,910 | 1,958 | 1,910 | 40,500 |
| September 10, 2025 | 1,939 | 1,947 | 1,947 | 1,947 | 1,922 | 44,900 |
| September 09, 2025 | 1,927 | 1,925 | 1,925 | 1,945 | 1,911 | 42,800 |
| September 08, 2025 | 1,935 | 1,926 | 1,926 | 1,941 | 1,912 | 38,800 |
| September 05, 2025 | 1,901 | 1,928 | 1,928 | 1,929 | 1,901 | 35,800 |
| September 04, 2025 | 1,891 | 1,904 | 1,904 | 1,909 | 1,880 | 30,100 |
| September 03, 2025 | 1,907 | 1,892 | 1,892 | 1,931 | 1,882 | 57,400 |
| September 02, 2025 | 1,905 | 1,900 | 1,900 | 1,930 | 1,900 | 74,400 |
| September 01, 2025 | 1,833 | 1,894 | 1,894 | 1,901 | 1,833 | 85,200 |
| August 29, 2025 | 1,822 | 1,825 | 1,825 | 1,838 | 1,804 | 78,500 |
| August 28, 2025 | 1,845 | 1,829 | 1,829 | 1,855 | 1,818 | 60,100 |
| August 27, 2025 | 1,883 | 1,851 | 1,851 | 1,883 | 1,846 | 75,500 |
| August 26, 2025 | 1,855 | 1,883 | 1,883 | 1,899 | 1,843 | 97,000 |
| August 25, 2025 | 1,849 | 1,842 | 1,842 | 1,873 | 1,822 | 154,600 |
| August 22, 2025 | 1,780 | 1,750 | 1,750 | 1,780 | 1,746 | 41,800 |
| August 21, 2025 | 1,788 | 1,775 | 1,775 | 1,790 | 1,771 | 15,800 |
| August 20, 2025 | 1,809 | 1,787 | 1,787 | 1,809 | 1,775 | 31,200 |
| August 19, 2025 | 1,798 | 1,809 | 1,809 | 1,816 | 1,784 | 42,000 |
| August 18, 2025 | 1,760 | 1,790 | 1,790 | 1,790 | 1,759 | 23,600 |
| August 15, 2025 | 1,773 | 1,749 | 1,749 | 1,773 | 1,745 | 22,500 |
| August 14, 2025 | 1,785 | 1,766 | 1,766 | 1,795 | 1,766 | 30,100 |
| August 13, 2025 | 1,760 | 1,785 | 1,785 | 1,791 | 1,753 | 41,400 |
| August 12, 2025 | 1,780 | 1,762 | 1,762 | 1,788 | 1,750 | 36,000 |
| August 08, 2025 | 1,775 | 1,770 | 1,770 | 1,783 | 1,748 | 54,500 |
| August 07, 2025 | 1,756 | 1,760 | 1,760 | 1,784 | 1,756 | 40,700 |
| August 06, 2025 | 1,768 | 1,761 | 1,761 | 1,768 | 1,748 | 24,000 |
| August 05, 2025 | 1,754 | 1,754 | 1,754 | 1,778 | 1,750 | 28,300 |
| August 04, 2025 | 1,747 | 1,751 | 1,751 | 1,786 | 1,747 | 32,400 |
| August 01, 2025 | 1,756 | 1,782 | 1,782 | 1,789 | 1,756 | 32,800 |
| July 31, 2025 | 1,735 | 1,757 | 1,757 | 1,757 | 1,735 | 60,300 |
| July 30, 2025 | 1,687 | 1,720 | 1,720 | 1,731 | 1,672 | 67,700 |
| July 29, 2025 | 1,708 | 1,692 | 1,692 | 1,726 | 1,688 | 45,300 |
| July 28, 2025 | 1,733 | 1,718 | 1,718 | 1,745 | 1,718 | 30,900 |
| July 25, 2025 | 1,756 | 1,733 | 1,733 | 1,768 | 1,725 | 59,200 |
| July 24, 2025 | 1,740 | 1,744 | 1,744 | 1,752 | 1,718 | 36,500 |
| July 23, 2025 | 1,704 | 1,733 | 1,733 | 1,743 | 1,702 | 71,400 |
| July 22, 2025 | 1,711 | 1,693 | 1,693 | 1,719 | 1,690 | 40,000 |