5,794.00
-88(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,874 | 5,794 | 5,794 | 5,894 | 5,794 | 1M |
| October 16, 2025 | 5,970 | 5,882 | 5,882 | 5,994 | 5,842 | 1.24M |
| October 15, 2025 | 5,783 | 5,932 | 5,932 | 5,934 | 5,754 | 1.11M |
| October 14, 2025 | 5,805 | 5,718 | 5,718 | 6,004 | 5,685 | 2.59M |
| October 10, 2025 | 6,050 | 5,839 | 5,839 | 6,050 | 5,812 | 1.88M |
| October 09, 2025 | 6,148 | 6,066 | 6,066 | 6,174 | 5,967 | 2.53M |
| October 08, 2025 | 5,849 | 5,848 | 5,848 | 5,876 | 5,757 | 1.92M |
| October 07, 2025 | 5,932 | 5,924 | 5,924 | 6,089 | 5,900 | 3.11M |
| October 06, 2025 | 5,728 | 5,887 | 5,887 | 5,920 | 5,702 | 3.46M |
| October 03, 2025 | 5,450 | 5,528 | 5,528 | 5,603 | 5,400 | 1.78M |
| October 02, 2025 | 5,250 | 5,450 | 5,450 | 5,474 | 5,192 | 2.86M |
| October 01, 2025 | 5,010 | 5,093 | 5,093 | 5,146 | 4,968 | 1.37M |
| September 30, 2025 | 5,094 | 5,021 | 5,021 | 5,096 | 4,977 | 1.18M |
| September 29, 2025 | 5,106 | 5,030 | 5,030 | 5,119 | 5,002 | 1.28M |
| September 26, 2025 | 5,211 | 5,060 | 5,060 | 5,231 | 5,047 | 2.35M |
| September 25, 2025 | 5,282 | 5,274 | 5,274 | 5,320 | 5,230 | 2.12M |
| September 24, 2025 | 5,300 | 5,351 | 5,351 | 5,398 | 5,272 | 2.06M |
| September 22, 2025 | 5,161 | 5,385 | 5,385 | 5,447 | 5,133 | 3.93M |
| September 19, 2025 | 5,190 | 5,110 | 5,110 | 5,199 | 4,998 | 3.9M |
| September 18, 2025 | 4,985 | 5,175 | 5,175 | 5,209 | 4,894 | 5.83M |
| September 17, 2025 | 4,686 | 4,635 | 4,635 | 4,726 | 4,622 | 5.83M |
| September 16, 2025 | 4,733 | 4,702 | 4,702 | 4,751 | 4,673 | 2.83M |
| September 12, 2025 | 4,351 | 4,465 | 4,465 | 4,499 | 4,347 | 3.33M |
| September 11, 2025 | 4,170 | 4,294 | 4,294 | 4,306 | 4,165 | 2.26M |
| September 10, 2025 | 4,102 | 4,152 | 4,152 | 4,170 | 4,068 | 1.23M |
| September 09, 2025 | 4,175 | 4,111 | 4,111 | 4,181 | 4,093 | 1.72M |
| September 08, 2025 | 3,985 | 4,173 | 4,173 | 4,190 | 3,945 | 2.54M |
| September 05, 2025 | 3,807 | 3,944 | 3,944 | 3,964 | 3,794 | 1.78M |
| September 04, 2025 | 3,741 | 3,756 | 3,756 | 3,824 | 3,731 | 1.15M |
| September 03, 2025 | 3,830 | 3,759 | 3,759 | 3,845 | 3,759 | 874,600 |
| September 02, 2025 | 3,850 | 3,834 | 3,834 | 3,898 | 3,832 | 654,600 |
| September 01, 2025 | 3,829 | 3,843 | 3,843 | 3,857 | 3,771 | 1.09M |
| August 29, 2025 | 3,932 | 3,888 | 3,888 | 3,960 | 3,855 | 1.07M |
| August 28, 2025 | 3,923 | 3,940 | 3,940 | 3,966 | 3,910 | 1.97M |
| August 27, 2025 | 3,950 | 3,923 | 3,923 | 3,960 | 3,909 | 1.32M |
| August 26, 2025 | 3,876 | 3,936 | 3,936 | 3,943 | 3,851 | 1.55M |
| August 25, 2025 | 3,850 | 3,875 | 3,875 | 3,899 | 3,850 | 1.17M |
| August 22, 2025 | 3,840 | 3,817 | 3,817 | 3,864 | 3,767 | 1.42M |
| August 21, 2025 | 3,718 | 3,821 | 3,821 | 3,857 | 3,703 | 2.53M |
| August 20, 2025 | 3,699 | 3,676 | 3,676 | 3,737 | 3,667 | 934,800 |
| August 19, 2025 | 3,750 | 3,737 | 3,737 | 3,772 | 3,729 | 1.13M |
| August 18, 2025 | 3,601 | 3,761 | 3,761 | 3,773 | 3,588 | 1.88M |
| August 15, 2025 | 3,574 | 3,586 | 3,586 | 3,600 | 3,553 | 1.09M |
| August 14, 2025 | 3,534 | 3,559 | 3,559 | 3,590 | 3,524 | 701,900 |
| August 13, 2025 | 3,513 | 3,554 | 3,554 | 3,577 | 3,484 | 1.39M |
| August 12, 2025 | 3,530 | 3,497 | 3,497 | 3,569 | 3,472 | 1.85M |
| August 08, 2025 | 3,750 | 3,562 | 3,562 | 3,787 | 3,562 | 2.85M |
| August 07, 2025 | 3,638 | 3,623 | 3,623 | 3,654 | 3,595 | 1.06M |
| August 06, 2025 | 3,558 | 3,620 | 3,620 | 3,639 | 3,557 | 1.01M |
| August 05, 2025 | 3,636 | 3,575 | 3,575 | 3,668 | 3,575 | 886,600 |
| August 04, 2025 | 3,533 | 3,575 | 3,575 | 3,584 | 3,516 | 941,600 |
| August 01, 2025 | 3,649 | 3,636 | 3,636 | 3,695 | 3,631 | 810,600 |
| July 31, 2025 | 3,643 | 3,664 | 3,664 | 3,682 | 3,641 | 701,900 |
| July 30, 2025 | 3,640 | 3,632 | 3,632 | 3,652 | 3,620 | 1.96M |
| July 29, 2025 | 3,664 | 3,621 | 3,621 | 3,671 | 3,610 | 920,600 |
| July 28, 2025 | 3,716 | 3,725 | 3,725 | 3,736 | 3,683 | 743,900 |
| July 25, 2025 | 3,675 | 3,701 | 3,701 | 3,738 | 3,648 | 1.04M |
| July 24, 2025 | 3,737 | 3,711 | 3,711 | 3,738 | 3,686 | 1.49M |
| July 23, 2025 | 3,660 | 3,638 | 3,638 | 3,699 | 3,634 | 1.61M |
| July 22, 2025 | 3,618 | 3,605 | 3,605 | 3,643 | 3,578 | 1M |