2,703.00
-14(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,744 | 2,703 | 2,703 | 2,744 | 2,694 | 44,900 |
| October 23, 2025 | 2,698 | 2,717 | 2,717 | 2,738 | 2,680 | 52,400 |
| October 22, 2025 | 2,665 | 2,686 | 2,686 | 2,692 | 2,665 | 28,900 |
| October 21, 2025 | 2,642 | 2,656 | 2,656 | 2,665 | 2,642 | 15,500 |
| October 20, 2025 | 2,641 | 2,638 | 2,638 | 2,654 | 2,626 | 19,800 |
| October 17, 2025 | 2,641 | 2,620 | 2,620 | 2,645 | 2,616 | 15,400 |
| October 16, 2025 | 2,643 | 2,641 | 2,641 | 2,668 | 2,640 | 18,400 |
| October 15, 2025 | 2,647 | 2,643 | 2,643 | 2,650 | 2,622 | 13,300 |
| October 14, 2025 | 2,601 | 2,619 | 2,619 | 2,627 | 2,592 | 30,300 |
| October 10, 2025 | 2,680 | 2,649 | 2,649 | 2,681 | 2,642 | 24,500 |
| October 09, 2025 | 2,718 | 2,698 | 2,698 | 2,731 | 2,695 | 23,500 |
| October 08, 2025 | 2,739 | 2,715 | 2,715 | 2,764 | 2,715 | 19,900 |
| October 07, 2025 | 2,737 | 2,739 | 2,739 | 2,751 | 2,724 | 21,700 |
| October 06, 2025 | 2,801 | 2,755 | 2,755 | 2,801 | 2,726 | 40,500 |
| October 03, 2025 | 2,701 | 2,720 | 2,720 | 2,738 | 2,701 | 17,500 |
| October 02, 2025 | 2,732 | 2,707 | 2,707 | 2,741 | 2,701 | 19,000 |
| October 01, 2025 | 2,789 | 2,734 | 2,734 | 2,789 | 2,731 | 29,300 |
| September 30, 2025 | 2,828 | 2,794 | 2,794 | 2,828 | 2,790 | 15,300 |
| September 29, 2025 | 2,850 | 2,828 | 2,828 | 2,850 | 2,807 | 25,200 |
| September 26, 2025 | 2,852 | 2,875 | 2,875 | 2,875 | 2,850 | 28,700 |
| September 25, 2025 | 2,869 | 2,868 | 2,868 | 2,874 | 2,849 | 20,100 |
| September 24, 2025 | 2,872 | 2,854 | 2,854 | 2,880 | 2,827 | 26,500 |
| September 22, 2025 | 2,851 | 2,848 | 2,848 | 2,862 | 2,826 | 27,000 |
| September 19, 2025 | 2,869 | 2,835 | 2,835 | 2,869 | 2,789 | 65,200 |
| September 18, 2025 | 2,863 | 2,840 | 2,840 | 2,863 | 2,827 | 13,300 |
| September 17, 2025 | 2,893 | 2,849 | 2,849 | 2,897 | 2,843 | 15,300 |
| September 16, 2025 | 2,877 | 2,918 | 2,918 | 2,921 | 2,877 | 15,300 |
| September 12, 2025 | 2,905 | 2,897 | 2,897 | 2,930 | 2,879 | 27,400 |
| September 11, 2025 | 2,929 | 2,900 | 2,900 | 2,929 | 2,900 | 5,200 |
| September 10, 2025 | 2,890 | 2,923 | 2,923 | 2,939 | 2,876 | 13,400 |
| September 09, 2025 | 2,929 | 2,898 | 2,898 | 2,950 | 2,898 | 15,100 |
| September 08, 2025 | 2,887 | 2,923 | 2,923 | 2,932 | 2,887 | 14,200 |
| September 05, 2025 | 2,914 | 2,895 | 2,895 | 2,915 | 2,872 | 14,500 |
| September 04, 2025 | 2,947 | 2,922 | 2,922 | 2,947 | 2,914 | 13,400 |
| September 03, 2025 | 2,978 | 2,919 | 2,919 | 2,985 | 2,913 | 17,600 |
| September 02, 2025 | 2,972 | 2,978 | 2,978 | 2,990 | 2,961 | 20,300 |
| September 01, 2025 | 2,915 | 2,933 | 2,933 | 2,949 | 2,915 | 14,000 |
| August 29, 2025 | 2,900 | 2,913 | 2,913 | 2,921 | 2,892 | 17,300 |
| August 28, 2025 | 2,887 | 2,903 | 2,903 | 2,920 | 2,887 | 19,400 |
| August 27, 2025 | 2,900 | 2,891 | 2,891 | 2,903 | 2,876 | 22,300 |
| August 26, 2025 | 2,958 | 2,919 | 2,919 | 2,965 | 2,919 | 20,100 |
| August 25, 2025 | 3,030 | 2,970 | 2,970 | 3,030 | 2,961 | 30,800 |
| August 22, 2025 | 3,120 | 3,055 | 3,055 | 3,130 | 3,050 | 39,400 |
| August 21, 2025 | 3,125 | 3,140 | 3,140 | 3,150 | 3,115 | 19,600 |
| August 20, 2025 | 3,095 | 3,120 | 3,120 | 3,130 | 3,090 | 14,000 |
| August 19, 2025 | 3,130 | 3,095 | 3,095 | 3,170 | 3,080 | 23,600 |
| August 18, 2025 | 3,055 | 3,130 | 3,130 | 3,130 | 3,030 | 29,400 |
| August 15, 2025 | 3,025 | 3,055 | 3,055 | 3,055 | 3,025 | 20,600 |
| August 14, 2025 | 3,020 | 3,040 | 3,040 | 3,060 | 3,010 | 28,100 |
| August 13, 2025 | 2,950 | 3,060 | 3,060 | 3,065 | 2,950 | 57,700 |
| August 12, 2025 | 2,900 | 2,948 | 2,948 | 2,948 | 2,889 | 46,200 |
| August 08, 2025 | 2,804 | 2,900 | 2,900 | 2,906 | 2,804 | 32,800 |
| August 07, 2025 | 2,780 | 2,806 | 2,806 | 2,829 | 2,763 | 32,200 |
| August 06, 2025 | 2,748 | 2,750 | 2,750 | 2,759 | 2,739 | 11,900 |
| August 05, 2025 | 2,770 | 2,726 | 2,726 | 2,770 | 2,721 | 6,200 |
| August 04, 2025 | 2,740 | 2,739 | 2,739 | 2,785 | 2,735 | 14,400 |
| August 01, 2025 | 2,751 | 2,795 | 2,795 | 2,810 | 2,751 | 22,200 |
| July 31, 2025 | 2,705 | 2,748 | 2,748 | 2,748 | 2,705 | 14,700 |
| July 30, 2025 | 2,712 | 2,691 | 2,691 | 2,740 | 2,691 | 20,300 |
| July 29, 2025 | 2,714 | 2,726 | 2,726 | 2,744 | 2,713 | 12,500 |