1,835.00
+24(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,825 | 1,811 | 1,811 | 1,825 | 1,808 | 28,400 |
| October 16, 2025 | 1,820 | 1,818 | 1,818 | 1,831 | 1,810 | 21,900 |
| October 15, 2025 | 1,807 | 1,819 | 1,819 | 1,825 | 1,803 | 28,900 |
| October 14, 2025 | 1,783 | 1,795 | 1,795 | 1,806 | 1,760 | 68,300 |
| October 10, 2025 | 1,831 | 1,804 | 1,804 | 1,831 | 1,801 | 38,600 |
| October 09, 2025 | 1,837 | 1,844 | 1,844 | 1,854 | 1,804 | 37,700 |
| October 08, 2025 | 1,865 | 1,845 | 1,845 | 1,873 | 1,845 | 42,100 |
| October 07, 2025 | 1,862 | 1,865 | 1,865 | 1,873 | 1,859 | 27,700 |
| October 06, 2025 | 1,871 | 1,859 | 1,859 | 1,877 | 1,846 | 35,900 |
| October 03, 2025 | 1,820 | 1,830 | 1,830 | 1,837 | 1,820 | 35,500 |
| October 02, 2025 | 1,801 | 1,815 | 1,815 | 1,830 | 1,800 | 33,300 |
| October 01, 2025 | 1,845 | 1,800 | 1,800 | 1,846 | 1,800 | 91,800 |
| September 30, 2025 | 1,891 | 1,854 | 1,854 | 1,891 | 1,854 | 54,300 |
| September 29, 2025 | 1,922 | 1,892 | 1,892 | 1,922 | 1,892 | 51,100 |
| September 26, 2025 | 1,924 | 1,942 | 1,942 | 1,942 | 1,924 | 47,600 |
| September 25, 2025 | 1,929 | 1,929 | 1,929 | 1,933 | 1,920 | 28,200 |
| September 24, 2025 | 1,926 | 1,924 | 1,924 | 1,929 | 1,907 | 30,000 |
| September 22, 2025 | 1,905 | 1,913 | 1,913 | 1,915 | 1,901 | 20,600 |
| September 19, 2025 | 1,895 | 1,895 | 1,895 | 1,910 | 1,873 | 46,300 |
| September 18, 2025 | 1,903 | 1,892 | 1,892 | 1,903 | 1,887 | 43,800 |
| September 17, 2025 | 1,921 | 1,901 | 1,901 | 1,921 | 1,898 | 49,200 |
| September 16, 2025 | 1,914 | 1,924 | 1,924 | 1,931 | 1,907 | 49,200 |
| September 12, 2025 | 1,913 | 1,903 | 1,903 | 1,918 | 1,902 | 34,300 |
| September 11, 2025 | 1,921 | 1,910 | 1,910 | 1,921 | 1,905 | 34,300 |
| September 10, 2025 | 1,929 | 1,921 | 1,921 | 1,941 | 1,915 | 45,700 |
| September 09, 2025 | 1,944 | 1,929 | 1,929 | 1,952 | 1,926 | 45,200 |
| September 08, 2025 | 1,955 | 1,932 | 1,932 | 1,960 | 1,925 | 49,100 |
| September 05, 2025 | 1,900 | 1,928 | 1,928 | 1,929 | 1,895 | 52,800 |
| September 04, 2025 | 1,883 | 1,898 | 1,898 | 1,898 | 1,873 | 42,100 |
| September 03, 2025 | 1,871 | 1,880 | 1,880 | 1,900 | 1,870 | 43,600 |
| September 02, 2025 | 1,863 | 1,873 | 1,873 | 1,882 | 1,862 | 36,400 |
| September 01, 2025 | 1,878 | 1,862 | 1,862 | 1,884 | 1,854 | 53,300 |
| August 29, 2025 | 1,912 | 1,889 | 1,889 | 1,914 | 1,886 | 44,000 |
| August 28, 2025 | 1,888 | 1,912 | 1,912 | 1,915 | 1,888 | 41,400 |
| August 27, 2025 | 1,896 | 1,893 | 1,893 | 1,899 | 1,884 | 41,400 |
| August 26, 2025 | 1,888 | 1,896 | 1,896 | 1,898 | 1,883 | 35,100 |
| August 25, 2025 | 1,889 | 1,890 | 1,890 | 1,895 | 1,882 | 32,300 |
| August 22, 2025 | 1,890 | 1,885 | 1,885 | 1,894 | 1,865 | 37,200 |
| August 21, 2025 | 1,861 | 1,887 | 1,887 | 1,890 | 1,856 | 71,700 |
| August 20, 2025 | 1,854 | 1,860 | 1,860 | 1,868 | 1,848 | 45,000 |
| August 19, 2025 | 1,850 | 1,854 | 1,854 | 1,865 | 1,839 | 68,200 |
| August 18, 2025 | 1,849 | 1,852 | 1,852 | 1,852 | 1,834 | 74,700 |
| August 15, 2025 | 1,832 | 1,834 | 1,834 | 1,839 | 1,817 | 76,700 |
| August 14, 2025 | 1,799 | 1,807 | 1,807 | 1,807 | 1,780 | 76,400 |
| August 13, 2025 | 1,780 | 1,785 | 1,785 | 1,801 | 1,763 | 105,300 |
| August 12, 2025 | 1,748 | 1,765 | 1,765 | 1,766 | 1,747 | 105,800 |
| August 08, 2025 | 1,763 | 1,746 | 1,746 | 1,765 | 1,746 | 85,000 |
| August 07, 2025 | 1,730 | 1,763 | 1,763 | 1,766 | 1,718 | 182,800 |
| August 06, 2025 | 1,799 | 1,810 | 1,810 | 1,810 | 1,792 | 65,500 |
| August 05, 2025 | 1,776 | 1,783 | 1,783 | 1,792 | 1,762 | 47,300 |
| August 04, 2025 | 1,755 | 1,772 | 1,772 | 1,778 | 1,740 | 55,400 |
| August 01, 2025 | 1,753 | 1,782 | 1,782 | 1,786 | 1,753 | 35,800 |
| July 31, 2025 | 1,749 | 1,758 | 1,758 | 1,763 | 1,745 | 41,700 |
| July 30, 2025 | 1,750 | 1,752 | 1,752 | 1,758 | 1,743 | 50,400 |
| July 29, 2025 | 1,760 | 1,750 | 1,750 | 1,761 | 1,746 | 41,300 |
| July 28, 2025 | 1,751 | 1,764 | 1,764 | 1,768 | 1,745 | 57,500 |
| July 25, 2025 | 1,751 | 1,745 | 1,745 | 1,762 | 1,745 | 61,100 |
| July 24, 2025 | 1,751 | 1,741 | 1,741 | 1,758 | 1,728 | 70,300 |
| July 23, 2025 | 1,687 | 1,733 | 1,733 | 1,749 | 1,677 | 134,700 |
| July 22, 2025 | 1,679 | 1,677 | 1,677 | 1,687 | 1,671 | 23,200 |