1,825.00
+15(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,840 | 1,825 | 1,825 | 1,859 | 1,811 | 574,400 |
| October 17, 2025 | 1,852 | 1,810 | 1,810 | 1,864 | 1,810 | 699,200 |
| October 16, 2025 | 1,833 | 1,888 | 1,888 | 1,888 | 1,821 | 550,600 |
| October 15, 2025 | 1,800 | 1,833 | 1,833 | 1,833 | 1,794 | 492,500 |
| October 14, 2025 | 1,774 | 1,782 | 1,782 | 1,829 | 1,763 | 805,100 |
| October 10, 2025 | 1,870 | 1,795 | 1,795 | 1,874 | 1,785 | 858,700 |
| October 09, 2025 | 1,926 | 1,884 | 1,884 | 1,929 | 1,858 | 812,400 |
| October 08, 2025 | 1,840 | 1,914 | 1,914 | 1,915 | 1,810 | 1.26M |
| October 07, 2025 | 1,795 | 1,840 | 1,840 | 1,847 | 1,741 | 1.01M |
| October 06, 2025 | 1,770 | 1,765 | 1,765 | 1,795 | 1,715 | 1.11M |
| October 03, 2025 | 1,748 | 1,736 | 1,736 | 1,797 | 1,707 | 841,300 |
| October 02, 2025 | 1,749 | 1,733 | 1,733 | 1,781 | 1,717 | 987,800 |
| October 01, 2025 | 1,830 | 1,744 | 1,744 | 1,831 | 1,735 | 1.18M |
| September 30, 2025 | 1,905 | 1,847 | 1,847 | 1,919 | 1,800 | 1.48M |
| September 29, 2025 | 1,700 | 1,887 | 1,887 | 1,975 | 1,700 | 2.51M |
| September 26, 2025 | 1,760 | 1,728 | 1,699.2 | 1,772 | 1,726 | 5.81M |
| September 25, 2025 | 1,750 | 1,748 | 1,718.86 | 1,772 | 1,724 | 6.43M |
| September 24, 2025 | 1,714 | 1,740 | 1,710.99 | 1,740 | 1,698 | 3.74M |
| September 22, 2025 | 1,712 | 1,714 | 1,685.43 | 1,750 | 1,698 | 6.79M |
| September 19, 2025 | 1,680 | 1,716 | 1,687.39 | 1,716 | 1,658 | 15.3M |
| September 18, 2025 | 1,652 | 1,678 | 1,650.03 | 1,678 | 1,622 | 6.49M |
| September 17, 2025 | 1,700 | 1,640 | 1,612.66 | 1,700 | 1,630 | 8.09M |
| September 16, 2025 | 1,690 | 1,698 | 1,669.69 | 1,700 | 1,652 | 6.3M |
| September 12, 2025 | 1,666 | 1,676 | 1,648.06 | 1,698 | 1,658 | 7.45M |
| September 11, 2025 | 1,644 | 1,660 | 1,632.33 | 1,680 | 1,622 | 7.27M |
| September 10, 2025 | 1,644 | 1,632 | 1,604.79 | 1,664 | 1,612 | 5.14M |
| September 09, 2025 | 1,630 | 1,634 | 1,606.76 | 1,690 | 1,614 | 10.78M |
| September 08, 2025 | 1,680 | 1,624 | 1,596.93 | 1,680 | 1,610 | 11.88M |
| September 05, 2025 | 1,700 | 1,682 | 1,653.96 | 1,712 | 1,594 | 20.97M |
| September 04, 2025 | 1,694 | 1,696 | 1,667.73 | 1,748 | 1,674 | 14.77M |
| September 03, 2025 | 1,636 | 1,678 | 1,650.03 | 1,696 | 1,624 | 12.84M |
| September 02, 2025 | 1,610 | 1,636 | 1,608.73 | 1,696 | 1,602 | 13.59M |
| September 01, 2025 | 1,566 | 1,598 | 1,571.36 | 1,598 | 1,548 | 8.16M |
| August 29, 2025 | 1,562 | 1,570 | 1,543.83 | 1,570 | 1,550 | 4.22M |
| August 28, 2025 | 1,546 | 1,566 | 1,539.89 | 1,570 | 1,532 | 1.27M |
| August 27, 2025 | 1,556 | 1,534 | 1,508.43 | 1,568 | 1,528 | 1.19M |
| August 26, 2025 | 1,522 | 1,552 | 1,526.13 | 1,558 | 1,516 | 1.63M |
| August 25, 2025 | 1,496 | 1,524 | 1,498.59 | 1,526 | 1,474 | 2.1M |
| August 22, 2025 | 1,490 | 1,448 | 1,423.86 | 1,494 | 1,440 | 2.18M |
| August 21, 2025 | 1,508 | 1,496 | 1,471.06 | 1,520 | 1,492 | 730,000 |
| August 20, 2025 | 1,522 | 1,516 | 1,490.73 | 1,524 | 1,500 | 872,000 |
| August 19, 2025 | 1,552 | 1,536 | 1,510.39 | 1,554 | 1,518 | 1.21M |
| August 18, 2025 | 1,560 | 1,552 | 1,526.13 | 1,572 | 1,542 | 1.28M |
| August 15, 2025 | 1,540 | 1,542 | 1,516.29 | 1,552 | 1,530 | 1.16M |
| August 14, 2025 | 1,522 | 1,526 | 1,500.56 | 1,540 | 1,512 | 1.17M |
| August 13, 2025 | 1,524 | 1,532 | 1,506.46 | 1,536 | 1,508 | 1.19M |
| August 12, 2025 | 1,480 | 1,510 | 1,484.83 | 1,544 | 1,478 | 1.7M |
| August 08, 2025 | 1,492 | 1,460 | 1,435.66 | 1,512 | 1,456 | 1.7M |
| August 07, 2025 | 1,542 | 1,496 | 1,471.06 | 1,566 | 1,476 | 2.03M |
| August 06, 2025 | 1,510 | 1,524 | 1,498.59 | 1,580 | 1,504 | 2.35M |
| August 05, 2025 | 1,596 | 1,516 | 1,490.73 | 1,596 | 1,498 | 2.81M |
| August 04, 2025 | 1,554 | 1,578 | 1,551.69 | 1,590 | 1,518 | 2.11M |
| August 01, 2025 | 1,570 | 1,580 | 1,553.66 | 1,586 | 1,544 | 1.99M |
| July 31, 2025 | 1,508 | 1,578 | 1,551.69 | 1,590 | 1,490 | 2.47M |
| July 30, 2025 | 1,478 | 1,512 | 1,486.79 | 1,528 | 1,462 | 1.72M |
| July 29, 2025 | 1,470 | 1,464 | 1,439.6 | 1,502 | 1,458 | 1.73M |
| July 28, 2025 | 1,436 | 1,460 | 1,435.66 | 1,474 | 1,434 | 1.46M |
| July 25, 2025 | 1,420 | 1,418 | 1,394.36 | 1,438 | 1,408 | 694,500 |
| July 24, 2025 | 1,406 | 1,420 | 1,396.33 | 1,420 | 1,388 | 1.32M |
| July 23, 2025 | 1,374 | 1,386 | 1,362.9 | 1,398 | 1,348 | 853,500 |