2,621.00
-39(-1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,625 | 2,621 | 2,621 | 2,641 | 2,593 | 17,000 |
| October 16, 2025 | 2,562 | 2,660 | 2,660 | 2,668 | 2,562 | 19,100 |
| October 15, 2025 | 2,578 | 2,569 | 2,569 | 2,607 | 2,554 | 14,500 |
| October 14, 2025 | 2,628 | 2,603 | 2,603 | 2,628 | 2,570 | 19,600 |
| October 10, 2025 | 2,681 | 2,684 | 2,684 | 2,713 | 2,640 | 19,200 |
| October 09, 2025 | 2,773 | 2,700 | 2,700 | 2,773 | 2,672 | 20,600 |
| October 08, 2025 | 2,736 | 2,785 | 2,785 | 2,797 | 2,736 | 11,900 |
| October 07, 2025 | 2,731 | 2,756 | 2,756 | 2,768 | 2,653 | 21,800 |
| October 06, 2025 | 2,741 | 2,717 | 2,717 | 2,774 | 2,702 | 15,400 |
| October 03, 2025 | 2,714 | 2,735 | 2,735 | 2,780 | 2,714 | 10,600 |
| October 02, 2025 | 2,840 | 2,762 | 2,762 | 2,840 | 2,741 | 19,300 |
| October 01, 2025 | 2,820 | 2,840 | 2,840 | 2,883 | 2,798 | 14,500 |
| September 30, 2025 | 2,859 | 2,835 | 2,835 | 2,859 | 2,786 | 30,800 |
| September 29, 2025 | 2,981 | 2,875 | 2,875 | 2,986 | 2,858 | 26,200 |
| September 26, 2025 | 2,989 | 2,986 | 2,986 | 3,010 | 2,979 | 5,200 |
| September 25, 2025 | 2,988 | 2,981 | 2,981 | 3,025 | 2,981 | 11,100 |
| September 24, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 2,990 | 11,200 |
| September 22, 2025 | 2,985 | 3,060 | 3,060 | 3,060 | 2,980 | 16,300 |
| September 19, 2025 | 3,065 | 2,983 | 2,983 | 3,070 | 2,983 | 19,300 |
| September 18, 2025 | 3,075 | 3,070 | 3,070 | 3,080 | 3,055 | 7,600 |
| September 17, 2025 | 3,090 | 3,075 | 3,075 | 3,095 | 3,065 | 7,600 |
| September 16, 2025 | 3,085 | 3,125 | 3,125 | 3,125 | 3,060 | 10,000 |
| September 12, 2025 | 3,140 | 3,095 | 3,095 | 3,140 | 3,080 | 5,000 |
| September 11, 2025 | 3,110 | 3,085 | 3,085 | 3,115 | 3,055 | 16,800 |
| September 10, 2025 | 3,130 | 3,105 | 3,105 | 3,130 | 3,100 | 4,300 |
| September 09, 2025 | 3,195 | 3,130 | 3,130 | 3,205 | 3,120 | 8,200 |
| September 08, 2025 | 3,140 | 3,185 | 3,185 | 3,205 | 3,120 | 9,000 |
| September 05, 2025 | 3,150 | 3,120 | 3,120 | 3,150 | 3,120 | 2,900 |
| September 04, 2025 | 3,135 | 3,135 | 3,135 | 3,145 | 3,110 | 4,300 |
| September 03, 2025 | 3,130 | 3,135 | 3,135 | 3,165 | 3,115 | 5,800 |
| September 02, 2025 | 3,190 | 3,140 | 3,140 | 3,195 | 3,135 | 5,800 |
| September 01, 2025 | 3,095 | 3,160 | 3,160 | 3,200 | 3,095 | 11,700 |
| August 29, 2025 | 3,145 | 3,095 | 3,095 | 3,170 | 3,095 | 7,000 |
| August 28, 2025 | 3,120 | 3,170 | 3,170 | 3,190 | 3,085 | 13,700 |
| August 27, 2025 | 3,200 | 3,125 | 3,125 | 3,220 | 3,120 | 13,900 |
| August 26, 2025 | 3,180 | 3,225 | 3,225 | 3,225 | 3,180 | 9,300 |
| August 25, 2025 | 3,270 | 3,200 | 3,200 | 3,270 | 3,185 | 22,900 |
| August 22, 2025 | 3,270 | 3,230 | 3,230 | 3,270 | 3,230 | 5,500 |
| August 21, 2025 | 3,225 | 3,270 | 3,270 | 3,275 | 3,225 | 6,400 |
| August 20, 2025 | 3,250 | 3,225 | 3,225 | 3,265 | 3,215 | 29,900 |
| August 19, 2025 | 3,330 | 3,255 | 3,255 | 3,330 | 3,250 | 16,100 |
| August 18, 2025 | 3,300 | 3,330 | 3,330 | 3,340 | 3,300 | 8,500 |
| August 15, 2025 | 3,285 | 3,285 | 3,285 | 3,310 | 3,250 | 13,100 |
| August 14, 2025 | 3,240 | 3,285 | 3,285 | 3,320 | 3,230 | 22,900 |
| August 13, 2025 | 3,320 | 3,240 | 3,240 | 3,320 | 3,230 | 24,300 |
| August 12, 2025 | 3,305 | 3,285 | 3,285 | 3,335 | 3,230 | 20,600 |
| August 08, 2025 | 3,390 | 3,310 | 3,310 | 3,390 | 3,310 | 10,500 |
| August 07, 2025 | 3,400 | 3,355 | 3,355 | 3,400 | 3,310 | 13,000 |
| August 06, 2025 | 3,440 | 3,405 | 3,405 | 3,440 | 3,400 | 4,200 |
| August 05, 2025 | 3,425 | 3,400 | 3,400 | 3,460 | 3,400 | 13,600 |
| August 04, 2025 | 3,355 | 3,425 | 3,425 | 3,435 | 3,345 | 13,300 |
| August 01, 2025 | 3,345 | 3,360 | 3,360 | 3,370 | 3,310 | 9,200 |
| July 31, 2025 | 3,310 | 3,350 | 3,350 | 3,350 | 3,310 | 2,300 |
| July 30, 2025 | 3,325 | 3,310 | 3,310 | 3,340 | 3,300 | 4,200 |
| July 29, 2025 | 3,345 | 3,335 | 3,335 | 3,350 | 3,310 | 4,400 |
| July 28, 2025 | 3,265 | 3,380 | 3,380 | 3,390 | 3,265 | 13,100 |
| July 25, 2025 | 3,340 | 3,285 | 3,285 | 3,345 | 3,260 | 9,300 |
| July 24, 2025 | 3,345 | 3,325 | 3,325 | 3,345 | 3,285 | 3,800 |
| July 23, 2025 | 3,230 | 3,330 | 3,330 | 3,390 | 3,230 | 15,600 |
| July 22, 2025 | 3,220 | 3,230 | 3,230 | 3,230 | 3,200 | 5,000 |