1,767.00
-8(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,793 | 1,767 | 1,767 | 1,793 | 1,759 | 14,000 |
| October 20, 2025 | 1,765 | 1,775 | 1,775 | 1,797 | 1,735 | 21,600 |
| October 17, 2025 | 1,790 | 1,731 | 1,731 | 1,797 | 1,731 | 14,300 |
| October 16, 2025 | 1,779 | 1,790 | 1,790 | 1,795 | 1,779 | 10,700 |
| October 15, 2025 | 1,760 | 1,788 | 1,788 | 1,788 | 1,759 | 23,900 |
| October 14, 2025 | 1,795 | 1,739 | 1,739 | 1,795 | 1,738 | 37,000 |
| October 10, 2025 | 1,833 | 1,807 | 1,807 | 1,844 | 1,807 | 22,100 |
| October 09, 2025 | 1,838 | 1,858 | 1,858 | 1,858 | 1,838 | 15,300 |
| October 08, 2025 | 1,855 | 1,847 | 1,847 | 1,859 | 1,847 | 15,800 |
| October 07, 2025 | 1,823 | 1,852 | 1,852 | 1,854 | 1,823 | 15,600 |
| October 06, 2025 | 1,837 | 1,835 | 1,835 | 1,848 | 1,814 | 19,400 |
| October 03, 2025 | 1,786 | 1,814 | 1,814 | 1,820 | 1,786 | 15,700 |
| October 02, 2025 | 1,796 | 1,796 | 1,796 | 1,816 | 1,787 | 31,800 |
| October 01, 2025 | 1,840 | 1,796 | 1,796 | 1,840 | 1,786 | 44,600 |
| September 30, 2025 | 1,882 | 1,860 | 1,860 | 1,882 | 1,842 | 16,900 |
| September 29, 2025 | 1,849 | 1,864 | 1,864 | 1,870 | 1,849 | 23,300 |
| September 26, 2025 | 1,896 | 1,901 | 1,863 | 1,901 | 1,882 | 34,200 |
| September 25, 2025 | 1,883 | 1,876 | 1,838.5 | 1,883 | 1,860 | 29,200 |
| September 24, 2025 | 1,875 | 1,886 | 1,848.3 | 1,890 | 1,865 | 26,200 |
| September 22, 2025 | 1,875 | 1,874 | 1,836.54 | 1,889 | 1,871 | 20,100 |
| September 19, 2025 | 1,867 | 1,874 | 1,836.54 | 1,876 | 1,844 | 30,600 |
| September 18, 2025 | 1,861 | 1,868 | 1,830.66 | 1,877 | 1,852 | 21,900 |
| September 17, 2025 | 1,866 | 1,861 | 1,823.8 | 1,869 | 1,851 | 21,900 |
| September 16, 2025 | 1,835 | 1,866 | 1,828.7 | 1,870 | 1,835 | 19,400 |
| September 12, 2025 | 1,835 | 1,835 | 1,798.32 | 1,837 | 1,826 | 18,200 |
| September 11, 2025 | 1,836 | 1,832 | 1,832 | 1,849 | 1,830 | 15,000 |
| September 10, 2025 | 1,844 | 1,837 | 1,837 | 1,853 | 1,835 | 11,500 |
| September 09, 2025 | 1,835 | 1,836 | 1,836 | 1,858 | 1,824 | 53,900 |
| September 08, 2025 | 1,819 | 1,829 | 1,829 | 1,829 | 1,812 | 15,400 |
| September 05, 2025 | 1,794 | 1,813 | 1,813 | 1,814 | 1,794 | 17,400 |
| September 04, 2025 | 1,778 | 1,802 | 1,802 | 1,804 | 1,776 | 21,600 |
| September 03, 2025 | 1,798 | 1,782 | 1,782 | 1,810 | 1,778 | 27,100 |
| September 02, 2025 | 1,817 | 1,798 | 1,798 | 1,817 | 1,791 | 28,800 |
| September 01, 2025 | 1,816 | 1,816 | 1,816 | 1,822 | 1,808 | 14,900 |
| August 29, 2025 | 1,816 | 1,816 | 1,816 | 1,823 | 1,811 | 19,600 |
| August 28, 2025 | 1,813 | 1,816 | 1,816 | 1,820 | 1,808 | 21,100 |
| August 27, 2025 | 1,813 | 1,816 | 1,816 | 1,820 | 1,802 | 33,000 |
| August 26, 2025 | 1,814 | 1,813 | 1,813 | 1,818 | 1,804 | 29,300 |
| August 25, 2025 | 1,843 | 1,811 | 1,811 | 1,843 | 1,791 | 43,800 |
| August 22, 2025 | 1,834 | 1,843 | 1,843 | 1,848 | 1,824 | 16,100 |
| August 21, 2025 | 1,862 | 1,839 | 1,839 | 1,862 | 1,830 | 15,800 |
| August 20, 2025 | 1,854 | 1,844 | 1,844 | 1,855 | 1,839 | 25,500 |
| August 19, 2025 | 1,817 | 1,853 | 1,853 | 1,859 | 1,802 | 44,600 |
| August 18, 2025 | 1,842 | 1,815 | 1,815 | 1,842 | 1,807 | 21,400 |
| August 15, 2025 | 1,814 | 1,832 | 1,832 | 1,841 | 1,800 | 58,600 |
| August 14, 2025 | 1,802 | 1,815 | 1,815 | 1,818 | 1,802 | 22,500 |
| August 13, 2025 | 1,802 | 1,811 | 1,811 | 1,813 | 1,797 | 24,000 |
| August 12, 2025 | 1,771 | 1,800 | 1,800 | 1,800 | 1,770 | 42,900 |
| August 08, 2025 | 1,770 | 1,776 | 1,776 | 1,782 | 1,760 | 53,600 |
| August 07, 2025 | 1,750 | 1,769 | 1,769 | 1,769 | 1,737 | 33,700 |
| August 06, 2025 | 1,686 | 1,732 | 1,732 | 1,747 | 1,683 | 52,600 |
| August 05, 2025 | 1,703 | 1,682 | 1,682 | 1,718 | 1,636 | 111,900 |
| August 04, 2025 | 1,672 | 1,694 | 1,694 | 1,707 | 1,666 | 38,800 |
| August 01, 2025 | 1,673 | 1,694 | 1,694 | 1,703 | 1,673 | 29,200 |
| July 31, 2025 | 1,663 | 1,673 | 1,673 | 1,689 | 1,663 | 27,100 |
| July 30, 2025 | 1,656 | 1,663 | 1,663 | 1,675 | 1,650 | 30,700 |
| July 29, 2025 | 1,661 | 1,656 | 1,656 | 1,671 | 1,656 | 12,900 |
| July 28, 2025 | 1,669 | 1,669 | 1,669 | 1,679 | 1,666 | 23,400 |
| July 25, 2025 | 1,679 | 1,667 | 1,667 | 1,685 | 1,661 | 20,200 |
| July 24, 2025 | 1,687 | 1,677 | 1,677 | 1,687 | 1,670 | 26,400 |