1,976.00
+19(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,929 | 1,957 | 1,957 | 1,991 | 1,913 | 119,000 | 
| October 29, 2025 | 1,943 | 1,942 | 1,942 | 1,979 | 1,915 | 102,400 | 
| October 28, 2025 | 1,969 | 1,963 | 1,963 | 1,986 | 1,941 | 61,400 | 
| October 27, 2025 | 2,000 | 1,987 | 1,987 | 2,034 | 1,987 | 34,600 | 
| October 24, 2025 | 2,000 | 2,000 | 2,000 | 2,011 | 1,985 | 32,700 | 
| October 23, 2025 | 2,045 | 2,000 | 2,000 | 2,045 | 2,000 | 41,300 | 
| October 22, 2025 | 2,028 | 2,049 | 2,049 | 2,057 | 2,025 | 30,900 | 
| October 21, 2025 | 1,978 | 2,017 | 2,017 | 2,024 | 1,978 | 48,400 | 
| October 20, 2025 | 1,979 | 1,977 | 1,977 | 1,997 | 1,960 | 60,600 | 
| October 17, 2025 | 1,956 | 1,958 | 1,958 | 1,965 | 1,935 | 58,200 | 
| October 16, 2025 | 1,951 | 1,956 | 1,956 | 1,961 | 1,931 | 31,200 | 
| October 15, 2025 | 1,945 | 1,951 | 1,951 | 1,956 | 1,935 | 33,800 | 
| October 14, 2025 | 1,956 | 1,925 | 1,925 | 1,958 | 1,913 | 47,300 | 
| October 10, 2025 | 1,976 | 1,984 | 1,984 | 1,998 | 1,962 | 41,500 | 
| October 09, 2025 | 2,000 | 2,009 | 2,009 | 2,012 | 1,982 | 39,800 | 
| October 08, 2025 | 2,018 | 2,003 | 2,003 | 2,032 | 2,003 | 36,500 | 
| October 07, 2025 | 1,990 | 2,028 | 2,028 | 2,041 | 1,986 | 33,700 | 
| October 06, 2025 | 1,996 | 1,993 | 1,993 | 2,008 | 1,979 | 49,800 | 
| October 03, 2025 | 1,945 | 1,964 | 1,964 | 1,972 | 1,945 | 43,200 | 
| October 02, 2025 | 1,960 | 1,964 | 1,964 | 1,999 | 1,949 | 45,600 | 
| October 01, 2025 | 2,055 | 1,960 | 1,960 | 2,055 | 1,948 | 65,800 | 
| September 30, 2025 | 2,102 | 2,067 | 2,067 | 2,102 | 2,062 | 24,000 | 
| September 29, 2025 | 2,100 | 2,102 | 2,102 | 2,121 | 2,095 | 38,400 | 
| September 26, 2025 | 2,111 | 2,107 | 2,107 | 2,127 | 2,105 | 30,500 | 
| September 25, 2025 | 2,100 | 2,111 | 2,111 | 2,124 | 2,100 | 20,100 | 
| September 24, 2025 | 2,113 | 2,100 | 2,100 | 2,121 | 2,098 | 22,400 | 
| September 22, 2025 | 2,117 | 2,113 | 2,113 | 2,138 | 2,097 | 31,200 | 
| September 19, 2025 | 2,125 | 2,117 | 2,117 | 2,130 | 2,098 | 53,400 | 
| September 18, 2025 | 2,112 | 2,111 | 2,111 | 2,136 | 2,086 | 58,100 | 
| September 17, 2025 | 2,139 | 2,115 | 2,115 | 2,139 | 2,085 | 58,100 | 
| September 16, 2025 | 2,115 | 2,139 | 2,139 | 2,141 | 2,090 | 39,800 | 
| September 12, 2025 | 2,088 | 2,093 | 2,093 | 2,110 | 2,084 | 60,400 | 
| September 11, 2025 | 2,127 | 2,130 | 2,130 | 2,133 | 2,108 | 60,400 | 
| September 10, 2025 | 2,117 | 2,127 | 2,127 | 2,136 | 2,100 | 32,500 | 
| September 09, 2025 | 2,130 | 2,119 | 2,119 | 2,144 | 2,111 | 27,100 | 
| September 08, 2025 | 2,085 | 2,128 | 2,128 | 2,129 | 2,085 | 43,800 | 
| September 05, 2025 | 2,115 | 2,083 | 2,083 | 2,130 | 2,083 | 45,500 | 
| September 04, 2025 | 2,049 | 2,101 | 2,101 | 2,104 | 2,049 | 51,800 | 
| September 03, 2025 | 2,035 | 2,060 | 2,060 | 2,087 | 2,030 | 68,400 | 
| September 02, 2025 | 2,083 | 2,039 | 2,039 | 2,093 | 2,036 | 63,500 | 
| September 01, 2025 | 2,074 | 2,091 | 2,091 | 2,111 | 2,062 | 47,700 | 
| August 29, 2025 | 2,159 | 2,074 | 2,074 | 2,159 | 2,074 | 56,600 | 
| August 28, 2025 | 2,159 | 2,159 | 2,159 | 2,160 | 2,122 | 43,000 | 
| August 27, 2025 | 2,142 | 2,160 | 2,160 | 2,170 | 2,123 | 54,200 | 
| August 26, 2025 | 2,179 | 2,142 | 2,142 | 2,188 | 2,140 | 57,100 | 
| August 25, 2025 | 2,200 | 2,179 | 2,179 | 2,227 | 2,176 | 50,900 | 
| August 22, 2025 | 2,200 | 2,200 | 2,200 | 2,206 | 2,166 | 32,400 | 
| August 21, 2025 | 2,175 | 2,200 | 2,200 | 2,212 | 2,170 | 40,400 | 
| August 20, 2025 | 2,189 | 2,164 | 2,164 | 2,192 | 2,159 | 40,400 | 
| August 19, 2025 | 2,176 | 2,189 | 2,189 | 2,199 | 2,174 | 44,300 | 
| August 18, 2025 | 2,125 | 2,176 | 2,176 | 2,180 | 2,125 | 53,800 | 
| August 15, 2025 | 2,119 | 2,122 | 2,122 | 2,133 | 2,109 | 38,200 | 
| August 14, 2025 | 2,105 | 2,119 | 2,119 | 2,124 | 2,094 | 49,300 | 
| August 13, 2025 | 2,076 | 2,112 | 2,112 | 2,123 | 2,058 | 59,900 | 
| August 12, 2025 | 2,091 | 2,076 | 2,076 | 2,097 | 2,053 | 70,200 | 
| August 08, 2025 | 2,050 | 2,085 | 2,085 | 2,086 | 2,003 | 121,300 | 
| August 07, 2025 | 2,012 | 2,044 | 2,044 | 2,132 | 2,006 | 75,200 | 
| August 06, 2025 | 2,031 | 2,012 | 2,012 | 2,031 | 2,009 | 37,400 | 
| August 05, 2025 | 2,049 | 2,038 | 2,038 | 2,051 | 2,030 | 27,200 | 
| August 04, 2025 | 2,010 | 2,040 | 2,040 | 2,041 | 2,002 | 33,800 |