2,153.00
-19(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,177 | 2,153 | 2,153 | 2,183 | 2,153 | 20,400 | 
| October 29, 2025 | 2,202 | 2,172 | 2,172 | 2,202 | 2,172 | 17,000 | 
| October 28, 2025 | 2,248 | 2,201 | 2,201 | 2,248 | 2,201 | 22,400 | 
| October 27, 2025 | 2,242 | 2,254 | 2,254 | 2,258 | 2,238 | 14,800 | 
| October 24, 2025 | 2,239 | 2,234 | 2,234 | 2,240 | 2,222 | 10,700 | 
| October 23, 2025 | 2,235 | 2,231 | 2,231 | 2,247 | 2,230 | 10,900 | 
| October 22, 2025 | 2,219 | 2,229 | 2,229 | 2,237 | 2,211 | 10,000 | 
| October 21, 2025 | 2,227 | 2,214 | 2,214 | 2,231 | 2,213 | 9,500 | 
| October 20, 2025 | 2,220 | 2,219 | 2,219 | 2,230 | 2,206 | 9,200 | 
| October 17, 2025 | 2,214 | 2,205 | 2,205 | 2,229 | 2,202 | 10,100 | 
| October 16, 2025 | 2,224 | 2,213 | 2,213 | 2,233 | 2,210 | 13,200 | 
| October 15, 2025 | 2,177 | 2,200 | 2,200 | 2,211 | 2,177 | 16,400 | 
| October 14, 2025 | 2,150 | 2,165 | 2,165 | 2,185 | 2,150 | 31,100 | 
| October 10, 2025 | 2,200 | 2,175 | 2,175 | 2,214 | 2,175 | 26,700 | 
| October 09, 2025 | 2,257 | 2,224 | 2,224 | 2,258 | 2,217 | 22,300 | 
| October 08, 2025 | 2,220 | 2,251 | 2,251 | 2,253 | 2,220 | 20,600 | 
| October 07, 2025 | 2,236 | 2,217 | 2,217 | 2,238 | 2,217 | 17,100 | 
| October 06, 2025 | 2,239 | 2,250 | 2,250 | 2,252 | 2,232 | 24,000 | 
| October 03, 2025 | 2,200 | 2,202 | 2,202 | 2,227 | 2,197 | 11,400 | 
| October 02, 2025 | 2,197 | 2,201 | 2,201 | 2,223 | 2,183 | 27,000 | 
| October 01, 2025 | 2,234 | 2,196 | 2,196 | 2,239 | 2,196 | 29,500 | 
| September 30, 2025 | 2,275 | 2,234 | 2,234 | 2,277 | 2,234 | 21,600 | 
| September 29, 2025 | 2,277 | 2,266 | 2,274 | 2,278 | 2,246 | 28,000 | 
| September 26, 2025 | 2,270 | 2,288 | 2,258 | 2,288 | 2,270 | 42,800 | 
| September 25, 2025 | 2,262 | 2,264 | 2,234.31 | 2,283 | 2,257 | 23,400 | 
| September 24, 2025 | 2,265 | 2,265 | 2,235.3 | 2,273 | 2,250 | 29,900 | 
| September 22, 2025 | 2,280 | 2,270 | 2,240.24 | 2,284 | 2,267 | 22,300 | 
| September 19, 2025 | 2,247 | 2,293 | 2,262.93 | 2,293 | 2,229 | 36,500 | 
| September 18, 2025 | 2,240 | 2,247 | 2,217.54 | 2,250 | 2,230 | 16,000 | 
| September 17, 2025 | 2,262 | 2,241 | 2,211.62 | 2,262 | 2,241 | 22,400 | 
| September 16, 2025 | 2,304 | 2,276 | 2,246.16 | 2,304 | 2,267 | 27,300 | 
| September 12, 2025 | 2,300 | 2,312 | 2,312 | 2,316 | 2,296 | 21,700 | 
| September 11, 2025 | 2,273 | 2,300 | 2,300 | 2,300 | 2,268 | 19,600 | 
| September 10, 2025 | 2,275 | 2,277 | 2,277 | 2,282 | 2,266 | 14,000 | 
| September 09, 2025 | 2,271 | 2,275 | 2,275 | 2,288 | 2,254 | 38,300 | 
| September 08, 2025 | 2,230 | 2,277 | 2,277 | 2,277 | 2,230 | 62,900 | 
| September 05, 2025 | 2,168 | 2,188 | 2,188 | 2,188 | 2,153 | 18,800 | 
| September 04, 2025 | 2,150 | 2,168 | 2,168 | 2,168 | 2,131 | 15,900 | 
| September 03, 2025 | 2,165 | 2,148 | 2,148 | 2,165 | 2,136 | 16,000 | 
| September 02, 2025 | 2,165 | 2,149 | 2,149 | 2,177 | 2,147 | 27,000 | 
| September 01, 2025 | 2,112 | 2,142 | 2,142 | 2,157 | 2,106 | 38,500 | 
| August 29, 2025 | 2,081 | 2,088 | 2,088 | 2,099 | 2,069 | 12,700 | 
| August 28, 2025 | 2,078 | 2,079 | 2,079 | 2,081 | 2,056 | 14,700 | 
| August 27, 2025 | 2,065 | 2,078 | 2,078 | 2,078 | 2,050 | 19,500 | 
| August 26, 2025 | 2,095 | 2,065 | 2,065 | 2,095 | 2,065 | 17,700 | 
| August 25, 2025 | 2,110 | 2,093 | 2,093 | 2,110 | 2,081 | 21,000 | 
| August 22, 2025 | 2,076 | 2,091 | 2,091 | 2,091 | 2,068 | 12,400 | 
| August 21, 2025 | 2,065 | 2,064 | 2,064 | 2,074 | 2,053 | 12,600 | 
| August 20, 2025 | 2,035 | 2,060 | 2,060 | 2,066 | 2,029 | 16,100 | 
| August 19, 2025 | 2,039 | 2,035 | 2,035 | 2,039 | 2,016 | 22,500 | 
| August 18, 2025 | 2,033 | 2,039 | 2,039 | 2,048 | 2,030 | 15,300 | 
| August 15, 2025 | 2,049 | 2,029 | 2,029 | 2,049 | 2,012 | 35,600 | 
| August 14, 2025 | 2,052 | 2,049 | 2,049 | 2,055 | 2,038 | 15,700 | 
| August 13, 2025 | 2,080 | 2,063 | 2,063 | 2,081 | 2,055 | 21,900 | 
| August 12, 2025 | 2,075 | 2,075 | 2,075 | 2,079 | 2,048 | 32,000 | 
| August 08, 2025 | 2,086 | 2,075 | 2,075 | 2,086 | 2,065 | 12,300 | 
| August 07, 2025 | 2,079 | 2,082 | 2,082 | 2,082 | 2,051 | 15,500 | 
| August 06, 2025 | 2,048 | 2,063 | 2,063 | 2,076 | 2,043 | 15,600 | 
| August 05, 2025 | 2,035 | 2,041 | 2,041 | 2,055 | 2,028 | 16,200 | 
| August 04, 2025 | 2,032 | 2,032 | 2,032 | 2,033 | 2,007 | 20,500 |