4,191.00
-20(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,213 | 4,191 | 4,191 | 4,219 | 4,191 | 3.07M |
| October 16, 2025 | 4,236 | 4,211 | 4,211 | 4,236 | 4,201 | 3.23M |
| October 15, 2025 | 4,190 | 4,198 | 4,198 | 4,227 | 4,189 | 4.18M |
| October 14, 2025 | 4,197 | 4,228 | 4,228 | 4,253 | 4,180 | 6.04M |
| October 10, 2025 | 4,288 | 4,222 | 4,222 | 4,294 | 4,219 | 5.95M |
| October 09, 2025 | 4,315 | 4,336 | 4,336 | 4,353 | 4,310 | 4.1M |
| October 08, 2025 | 4,420 | 4,356 | 4,356 | 4,434 | 4,345 | 4.38M |
| October 07, 2025 | 4,355 | 4,361 | 4,361 | 4,369 | 4,336 | 4.53M |
| October 06, 2025 | 4,320 | 4,364 | 4,364 | 4,373 | 4,315 | 5.64M |
| October 03, 2025 | 4,265 | 4,258 | 4,258 | 4,291 | 4,250 | 3.91M |
| October 02, 2025 | 4,316 | 4,297 | 4,297 | 4,320 | 4,255 | 4.3M |
| October 01, 2025 | 4,363 | 4,260 | 4,260 | 4,377 | 4,257 | 5.25M |
| September 30, 2025 | 4,322 | 4,315 | 4,315 | 4,339 | 4,301 | 4.51M |
| September 29, 2025 | 4,370 | 4,280 | 4,280 | 4,372 | 4,280 | 6.11M |
| September 26, 2025 | 4,410 | 4,438 | 4,438 | 4,454 | 4,392 | 6.98M |
| September 25, 2025 | 4,460 | 4,441 | 4,441 | 4,466 | 4,431 | 5.41M |
| September 24, 2025 | 4,504 | 4,456 | 4,456 | 4,519 | 4,456 | 4.35M |
| September 22, 2025 | 4,460 | 4,457 | 4,457 | 4,472 | 4,447 | 3.5M |
| September 19, 2025 | 4,475 | 4,478 | 4,478 | 4,492 | 4,450 | 7.76M |
| September 18, 2025 | 4,477 | 4,450 | 4,450 | 4,482 | 4,443 | 2.97M |
| September 17, 2025 | 4,465 | 4,430 | 4,430 | 4,470 | 4,428 | 3.66M |
| September 16, 2025 | 4,460 | 4,464 | 4,464 | 4,493 | 4,443 | 4.64M |
| September 12, 2025 | 4,525 | 4,493 | 4,493 | 4,526 | 4,493 | 3.81M |
| September 11, 2025 | 4,510 | 4,504 | 4,504 | 4,521 | 4,476 | 4.59M |
| September 10, 2025 | 4,512 | 4,546 | 4,546 | 4,550 | 4,507 | 3.63M |
| September 09, 2025 | 4,550 | 4,517 | 4,517 | 4,570 | 4,508 | 5.93M |
| September 08, 2025 | 4,612 | 4,650 | 4,650 | 4,670 | 4,610 | 5.78M |
| September 05, 2025 | 4,530 | 4,574 | 4,574 | 4,574 | 4,525 | 3.92M |
| September 04, 2025 | 4,502 | 4,541 | 4,541 | 4,543 | 4,495 | 3.01M |
| September 03, 2025 | 4,523 | 4,499 | 4,499 | 4,525 | 4,488 | 3.95M |
| September 02, 2025 | 4,458 | 4,515 | 4,515 | 4,519 | 4,458 | 3.14M |
| September 01, 2025 | 4,460 | 4,469 | 4,469 | 4,478 | 4,428 | 3.47M |
| August 29, 2025 | 4,413 | 4,421 | 4,421 | 4,421 | 4,398 | 4.26M |
| August 28, 2025 | 4,420 | 4,431 | 4,431 | 4,431 | 4,400 | 11.57M |
| August 27, 2025 | 4,400 | 4,391 | 4,391 | 4,407 | 4,376 | 3.57M |
| August 26, 2025 | 4,481 | 4,402 | 4,402 | 4,483 | 4,402 | 6.92M |
| August 25, 2025 | 4,539 | 4,512 | 4,512 | 4,548 | 4,503 | 4.07M |
| August 22, 2025 | 4,573 | 4,589 | 4,589 | 4,593 | 4,561 | 3.39M |
| August 21, 2025 | 4,545 | 4,533 | 4,533 | 4,551 | 4,492 | 3.85M |
| August 20, 2025 | 4,517 | 4,563 | 4,563 | 4,569 | 4,502 | 6.22M |
| August 19, 2025 | 4,486 | 4,512 | 4,512 | 4,512 | 4,473 | 4.91M |
| August 18, 2025 | 4,432 | 4,486 | 4,486 | 4,509 | 4,428 | 5M |
| August 15, 2025 | 4,388 | 4,409 | 4,409 | 4,410 | 4,370 | 4.13M |
| August 14, 2025 | 4,393 | 4,366 | 4,366 | 4,395 | 4,353 | 3.8M |
| August 13, 2025 | 4,354 | 4,357 | 4,357 | 4,376 | 4,324 | 4.97M |
| August 12, 2025 | 4,300 | 4,345 | 4,345 | 4,354 | 4,290 | 5.19M |
| August 08, 2025 | 4,246 | 4,265 | 4,265 | 4,274 | 4,222 | 5.44M |
| August 07, 2025 | 4,230 | 4,230 | 4,230 | 4,247 | 4,207 | 4.18M |
| August 06, 2025 | 4,219 | 4,239 | 4,239 | 4,281 | 4,218 | 4.6M |
| August 05, 2025 | 4,218 | 4,214 | 4,214 | 4,224 | 4,194 | 4.18M |
| August 04, 2025 | 4,226 | 4,219 | 4,219 | 4,235 | 4,190 | 3.49M |
| August 01, 2025 | 4,195 | 4,217 | 4,217 | 4,225 | 4,177 | 7.02M |
| July 31, 2025 | 4,159 | 4,200 | 4,200 | 4,245 | 4,148 | 12.05M |
| July 30, 2025 | 4,290 | 4,296 | 4,296 | 4,297 | 4,258 | 3.66M |
| July 29, 2025 | 4,260 | 4,286 | 4,286 | 4,291 | 4,249 | 4.23M |
| July 28, 2025 | 4,303 | 4,305 | 4,305 | 4,321 | 4,296 | 3.58M |
| July 25, 2025 | 4,340 | 4,327 | 4,327 | 4,349 | 4,313 | 3.05M |
| July 24, 2025 | 4,360 | 4,350 | 4,350 | 4,388 | 4,342 | 4.7M |
| July 23, 2025 | 4,300 | 4,345 | 4,345 | 4,353 | 4,290 | 5.58M |
| July 22, 2025 | 4,300 | 4,255 | 4,255 | 4,303 | 4,241 | 5.22M |
