2,881.00
-116(-3.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,968 | 2,881 | 2,881 | 2,968 | 2,868 | 27,000 |
| October 16, 2025 | 2,970 | 2,997 | 2,997 | 3,010 | 2,950 | 14,600 |
| October 15, 2025 | 2,943 | 2,965 | 2,965 | 2,972 | 2,930 | 18,900 |
| October 14, 2025 | 2,980 | 2,901 | 2,901 | 2,980 | 2,895 | 36,000 |
| October 10, 2025 | 3,080 | 3,005 | 3,005 | 3,080 | 2,998 | 20,700 |
| October 09, 2025 | 3,040 | 3,075 | 3,075 | 3,105 | 3,035 | 22,500 |
| October 08, 2025 | 3,085 | 3,020 | 3,020 | 3,090 | 3,020 | 14,100 |
| October 07, 2025 | 3,070 | 3,085 | 3,085 | 3,105 | 3,040 | 20,700 |
| October 06, 2025 | 3,110 | 3,070 | 3,070 | 3,120 | 3,015 | 37,700 |
| October 03, 2025 | 2,998 | 2,987 | 2,987 | 3,045 | 2,981 | 28,000 |
| October 02, 2025 | 3,120 | 3,005 | 3,005 | 3,125 | 3,005 | 22,000 |
| October 01, 2025 | 3,205 | 3,080 | 3,080 | 3,210 | 3,080 | 42,400 |
| September 30, 2025 | 3,275 | 3,265 | 3,265 | 3,310 | 3,250 | 15,100 |
| September 29, 2025 | 3,320 | 3,305 | 3,305 | 3,340 | 3,285 | 19,900 |
| September 26, 2025 | 3,325 | 3,325 | 3,325 | 3,370 | 3,295 | 25,900 |
| September 25, 2025 | 3,300 | 3,325 | 3,325 | 3,335 | 3,270 | 16,600 |
| September 24, 2025 | 3,290 | 3,295 | 3,295 | 3,330 | 3,265 | 21,700 |
| September 22, 2025 | 3,275 | 3,315 | 3,315 | 3,390 | 3,275 | 33,900 |
| September 19, 2025 | 3,285 | 3,270 | 3,270 | 3,300 | 3,225 | 43,000 |
| September 18, 2025 | 3,260 | 3,255 | 3,255 | 3,285 | 3,225 | 26,400 |
| September 17, 2025 | 3,200 | 3,225 | 3,225 | 3,275 | 3,170 | 26,700 |
| September 16, 2025 | 3,160 | 3,195 | 3,195 | 3,230 | 3,150 | 19,400 |
| September 12, 2025 | 3,160 | 3,160 | 3,160 | 3,160 | 3,110 | 17,100 |
| September 11, 2025 | 3,145 | 3,130 | 3,130 | 3,160 | 3,120 | 13,500 |
| September 10, 2025 | 3,115 | 3,140 | 3,140 | 3,155 | 3,100 | 15,800 |
| September 09, 2025 | 3,150 | 3,110 | 3,110 | 3,180 | 3,100 | 17,800 |
| September 08, 2025 | 3,135 | 3,120 | 3,120 | 3,160 | 3,100 | 13,900 |
| September 05, 2025 | 3,075 | 3,105 | 3,105 | 3,110 | 3,060 | 15,800 |
| September 04, 2025 | 3,070 | 3,060 | 3,060 | 3,090 | 3,040 | 24,600 |
| September 03, 2025 | 3,145 | 3,080 | 3,080 | 3,160 | 3,050 | 46,900 |
| September 02, 2025 | 3,170 | 3,160 | 3,160 | 3,190 | 3,150 | 19,900 |
| September 01, 2025 | 3,210 | 3,170 | 3,170 | 3,250 | 3,165 | 28,200 |
| August 29, 2025 | 3,180 | 3,230 | 3,230 | 3,245 | 3,175 | 19,200 |
| August 28, 2025 | 3,160 | 3,180 | 3,180 | 3,195 | 3,150 | 16,000 |
| August 27, 2025 | 3,175 | 3,160 | 3,160 | 3,200 | 3,130 | 32,800 |
| August 26, 2025 | 3,195 | 3,170 | 3,170 | 3,210 | 3,150 | 16,000 |
| August 25, 2025 | 3,160 | 3,195 | 3,195 | 3,260 | 3,145 | 30,000 |
| August 22, 2025 | 3,165 | 3,145 | 3,145 | 3,210 | 3,130 | 50,600 |
| August 21, 2025 | 3,170 | 3,190 | 3,190 | 3,215 | 3,130 | 51,700 |
| August 20, 2025 | 3,315 | 3,200 | 3,200 | 3,315 | 3,195 | 75,600 |
| August 19, 2025 | 3,415 | 3,330 | 3,330 | 3,415 | 3,285 | 65,900 |
| August 18, 2025 | 3,380 | 3,400 | 3,400 | 3,430 | 3,360 | 48,400 |
| August 15, 2025 | 3,410 | 3,345 | 3,345 | 3,495 | 3,330 | 82,900 |
| August 14, 2025 | 3,475 | 3,415 | 3,415 | 3,480 | 3,310 | 142,600 |
| August 13, 2025 | 3,680 | 3,470 | 3,470 | 3,690 | 3,470 | 218,000 |
| August 12, 2025 | 4,145 | 4,170 | 4,170 | 4,235 | 4,080 | 108,200 |
| August 08, 2025 | 4,150 | 4,140 | 4,140 | 4,245 | 4,140 | 50,900 |
| August 07, 2025 | 4,115 | 4,150 | 4,150 | 4,170 | 4,055 | 28,200 |
| August 06, 2025 | 4,125 | 4,115 | 4,115 | 4,170 | 4,055 | 29,500 |
| August 05, 2025 | 4,010 | 4,125 | 4,125 | 4,150 | 3,965 | 49,500 |
| August 04, 2025 | 3,970 | 3,950 | 3,950 | 4,120 | 3,915 | 48,700 |
| August 01, 2025 | 4,090 | 4,015 | 4,015 | 4,090 | 3,990 | 34,900 |
| July 31, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,030 | 37,200 |
| July 30, 2025 | 4,140 | 4,145 | 4,145 | 4,220 | 4,060 | 63,600 |
| July 29, 2025 | 3,950 | 4,085 | 4,085 | 4,135 | 3,870 | 81,800 |
| July 28, 2025 | 3,825 | 3,950 | 3,950 | 4,000 | 3,755 | 53,200 |
| July 25, 2025 | 3,930 | 3,835 | 3,835 | 4,035 | 3,835 | 54,300 |
| July 24, 2025 | 4,040 | 3,920 | 3,920 | 4,080 | 3,920 | 67,500 |
| July 23, 2025 | 4,065 | 4,040 | 4,040 | 4,065 | 3,910 | 103,200 |
| July 22, 2025 | 3,880 | 4,110 | 4,110 | 4,110 | 3,850 | 197,000 |