2,210.00
-78(-3.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,369 | 2,288 | 2,288 | 2,399 | 2,288 | 46,300 | 
| October 29, 2025 | 2,577 | 2,569 | 2,569 | 2,588 | 2,569 | 30,500 | 
| October 28, 2025 | 2,598 | 2,576 | 2,576 | 2,598 | 2,576 | 17,200 | 
| October 27, 2025 | 2,598 | 2,598 | 2,598 | 2,599 | 2,565 | 18,400 | 
| October 24, 2025 | 2,598 | 2,598 | 2,598 | 2,598 | 2,557 | 15,200 | 
| October 23, 2025 | 2,580 | 2,597 | 2,597 | 2,599 | 2,570 | 14,200 | 
| October 22, 2025 | 2,507 | 2,557 | 2,557 | 2,569 | 2,507 | 16,900 | 
| October 21, 2025 | 2,500 | 2,503 | 2,503 | 2,520 | 2,496 | 10,400 | 
| October 20, 2025 | 2,479 | 2,481 | 2,481 | 2,499 | 2,468 | 10,100 | 
| October 17, 2025 | 2,490 | 2,462 | 2,462 | 2,499 | 2,458 | 6,400 | 
| October 16, 2025 | 2,558 | 2,460 | 2,460 | 2,562 | 2,457 | 26,600 | 
| October 15, 2025 | 2,542 | 2,558 | 2,558 | 2,560 | 2,528 | 6,600 | 
| October 14, 2025 | 2,500 | 2,523 | 2,523 | 2,567 | 2,480 | 15,800 | 
| October 10, 2025 | 2,505 | 2,509 | 2,509 | 2,568 | 2,489 | 9,900 | 
| October 09, 2025 | 2,455 | 2,500 | 2,500 | 2,511 | 2,455 | 14,400 | 
| October 08, 2025 | 2,396 | 2,430 | 2,430 | 2,460 | 2,366 | 14,400 | 
| October 07, 2025 | 2,485 | 2,396 | 2,396 | 2,491 | 2,390 | 31,600 | 
| October 06, 2025 | 2,595 | 2,485 | 2,485 | 2,630 | 2,365 | 55,500 | 
| October 03, 2025 | 2,510 | 2,569 | 2,569 | 2,574 | 2,510 | 21,500 | 
| October 02, 2025 | 2,475 | 2,500 | 2,500 | 2,500 | 2,469 | 16,600 | 
| October 01, 2025 | 2,450 | 2,469 | 2,469 | 2,469 | 2,405 | 19,000 | 
| September 30, 2025 | 2,377 | 2,431 | 2,431 | 2,449 | 2,343 | 24,200 | 
| September 29, 2025 | 2,351 | 2,351 | 2,351 | 2,380 | 2,300 | 27,100 | 
| September 26, 2025 | 2,300 | 2,251 | 2,251 | 2,300 | 2,251 | 10,000 | 
| September 25, 2025 | 2,285 | 2,299 | 2,299 | 2,324 | 2,245 | 14,900 | 
| September 24, 2025 | 2,235 | 2,266 | 2,266 | 2,266 | 2,230 | 12,700 | 
| September 22, 2025 | 2,184 | 2,220 | 2,220 | 2,220 | 2,184 | 15,700 | 
| September 19, 2025 | 2,128 | 2,163 | 2,163 | 2,170 | 2,128 | 12,300 | 
| September 18, 2025 | 2,099 | 2,115 | 2,115 | 2,122 | 2,091 | 6,200 | 
| September 17, 2025 | 2,089 | 2,095 | 2,095 | 2,098 | 2,083 | 4,000 | 
| September 16, 2025 | 2,084 | 2,090 | 2,090 | 2,097 | 2,070 | 11,800 | 
| September 12, 2025 | 2,085 | 2,071 | 2,071 | 2,085 | 2,071 | 5,500 | 
| September 11, 2025 | 2,050 | 2,075 | 2,075 | 2,079 | 2,049 | 10,700 | 
| September 10, 2025 | 2,041 | 2,049 | 2,049 | 2,049 | 2,041 | 3,900 | 
| September 09, 2025 | 2,048 | 2,041 | 2,041 | 2,049 | 2,039 | 4,100 | 
| September 08, 2025 | 2,045 | 2,048 | 2,048 | 2,048 | 2,035 | 6,600 | 
| September 05, 2025 | 2,024 | 2,032 | 2,032 | 2,037 | 2,024 | 5,200 | 
| September 04, 2025 | 2,023 | 2,024 | 2,024 | 2,026 | 2,011 | 7,500 | 
| September 03, 2025 | 2,029 | 2,022 | 2,022 | 2,029 | 2,012 | 7,600 | 
| September 02, 2025 | 1,987 | 2,005 | 2,005 | 2,005 | 1,986 | 17,100 | 
| September 01, 2025 | 1,976 | 1,985 | 1,985 | 1,985 | 1,975 | 19,500 | 
| August 29, 2025 | 1,980 | 1,976 | 1,976 | 1,983 | 1,976 | 13,200 | 
| August 28, 2025 | 1,965 | 1,978 | 1,978 | 1,978 | 1,965 | 12,300 | 
| August 27, 2025 | 1,956 | 1,965 | 1,965 | 1,967 | 1,948 | 31,900 | 
| August 26, 2025 | 1,980 | 1,959 | 1,959 | 1,980 | 1,955 | 126,200 | 
| August 25, 2025 | 1,998 | 1,988 | 1,988 | 2,027 | 1,988 | 50,100 | 
| August 22, 2025 | 2,075 | 2,012 | 2,012 | 2,088 | 2,000 | 26,300 | 
| August 21, 2025 | 2,201 | 2,088 | 2,088 | 2,201 | 2,088 | 13,100 | 
| August 20, 2025 | 2,221 | 2,161 | 2,161 | 2,225 | 2,160 | 11,100 | 
| August 19, 2025 | 2,175 | 2,249 | 2,249 | 2,250 | 2,175 | 9,000 | 
| August 18, 2025 | 2,149 | 2,166 | 2,166 | 2,174 | 2,148 | 5,400 | 
| August 15, 2025 | 2,105 | 2,150 | 2,150 | 2,165 | 2,100 | 13,100 | 
| August 14, 2025 | 2,102 | 2,065 | 2,065 | 2,108 | 2,065 | 9,400 | 
| August 13, 2025 | 2,097 | 2,109 | 2,109 | 2,109 | 2,097 | 3,800 | 
| August 12, 2025 | 2,085 | 2,090 | 2,090 | 2,109 | 2,085 | 6,900 | 
| August 08, 2025 | 2,080 | 2,082 | 2,082 | 2,082 | 2,076 | 2,700 | 
| August 07, 2025 | 2,075 | 2,079 | 2,079 | 2,079 | 2,067 | 3,000 | 
| August 06, 2025 | 2,061 | 2,075 | 2,075 | 2,075 | 2,057 | 4,700 | 
| August 05, 2025 | 2,060 | 2,069 | 2,069 | 2,069 | 2,050 | 6,100 | 
| August 04, 2025 | 2,068 | 2,060 | 2,060 | 2,070 | 2,051 | 8,900 |