1,890.00
-115(-5.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,975 | 1,890 | 1,890 | 1,980 | 1,883 | 350,200 |
| October 16, 2025 | 1,809 | 2,005 | 2,005 | 2,009 | 1,809 | 657,100 |
| October 15, 2025 | 1,798 | 1,797 | 1,797 | 1,821 | 1,764 | 315,400 |
| October 14, 2025 | 1,889 | 1,778 | 1,778 | 1,889 | 1,766 | 909,100 |
| October 10, 2025 | 2,001 | 1,969 | 1,969 | 2,014 | 1,961 | 322,000 |
| October 09, 2025 | 1,994 | 2,043 | 2,043 | 2,046 | 1,969 | 237,800 |
| October 08, 2025 | 1,960 | 1,969 | 1,969 | 1,969 | 1,927 | 106,900 |
| October 07, 2025 | 1,950 | 1,967 | 1,967 | 2,008 | 1,931 | 215,700 |
| October 06, 2025 | 1,920 | 1,941 | 1,941 | 1,949 | 1,911 | 220,200 |
| October 03, 2025 | 1,852 | 1,860 | 1,860 | 1,860 | 1,828 | 102,500 |
| October 02, 2025 | 1,764 | 1,840 | 1,840 | 1,862 | 1,757 | 179,900 |
| October 01, 2025 | 1,786 | 1,724 | 1,724 | 1,786 | 1,716 | 110,300 |
| September 30, 2025 | 1,793 | 1,799 | 1,799 | 1,833 | 1,789 | 89,400 |
| September 29, 2025 | 1,835 | 1,804 | 1,804 | 1,840 | 1,800 | 90,100 |
| September 26, 2025 | 1,886 | 1,815 | 1,815 | 1,886 | 1,815 | 171,600 |
| September 25, 2025 | 1,860 | 1,904 | 1,904 | 1,916 | 1,843 | 188,500 |
| September 24, 2025 | 1,860 | 1,894 | 1,894 | 1,894 | 1,838 | 175,200 |
| September 22, 2025 | 1,850 | 1,881 | 1,881 | 1,889 | 1,838 | 163,800 |
| September 19, 2025 | 1,896 | 1,839 | 1,839 | 1,910 | 1,785 | 318,200 |
| September 18, 2025 | 1,744 | 1,784 | 1,784 | 1,813 | 1,740 | 175,100 |
| September 17, 2025 | 1,777 | 1,741 | 1,741 | 1,797 | 1,740 | 175,100 |
| September 16, 2025 | 1,775 | 1,787 | 1,787 | 1,824 | 1,767 | 140,400 |
| September 12, 2025 | 1,776 | 1,763 | 1,763 | 1,793 | 1,757 | 121,600 |
| September 11, 2025 | 1,738 | 1,779 | 1,779 | 1,807 | 1,738 | 241,300 |
| September 10, 2025 | 1,724 | 1,737 | 1,737 | 1,739 | 1,696 | 104,700 |
| September 09, 2025 | 1,726 | 1,714 | 1,714 | 1,752 | 1,707 | 176,900 |
| September 08, 2025 | 1,660 | 1,726 | 1,726 | 1,729 | 1,630 | 308,700 |
| September 05, 2025 | 1,549 | 1,650 | 1,650 | 1,660 | 1,544 | 393,500 |
| September 04, 2025 | 1,518 | 1,534 | 1,534 | 1,534 | 1,500 | 105,400 |
| September 03, 2025 | 1,550 | 1,520 | 1,520 | 1,556 | 1,506 | 152,200 |
| September 02, 2025 | 1,615 | 1,560 | 1,560 | 1,629 | 1,554 | 147,800 |
| September 01, 2025 | 1,602 | 1,608 | 1,608 | 1,616 | 1,585 | 174,900 |
| August 29, 2025 | 1,528 | 1,620 | 1,620 | 1,620 | 1,528 | 445,800 |
| August 28, 2025 | 1,491 | 1,523 | 1,523 | 1,536 | 1,490 | 175,400 |
| August 27, 2025 | 1,501 | 1,495 | 1,470 | 1,509 | 1,494 | 218,600 |
| August 26, 2025 | 1,536 | 1,503 | 1,477.87 | 1,539 | 1,490 | 195,300 |
| August 25, 2025 | 1,535 | 1,515 | 1,489.67 | 1,555 | 1,515 | 554,100 |
| August 22, 2025 | 1,494 | 1,503 | 1,477.87 | 1,508 | 1,490 | 178,400 |
| August 21, 2025 | 1,493 | 1,491 | 1,466.07 | 1,511 | 1,489 | 93,000 |
| August 20, 2025 | 1,542 | 1,511 | 1,485.73 | 1,542 | 1,510 | 127,600 |
| August 19, 2025 | 1,527 | 1,558 | 1,531.95 | 1,563 | 1,526 | 178,700 |
| August 18, 2025 | 1,570 | 1,567 | 1,563 | 1,592 | 1,563 | 118,200 |
| August 15, 2025 | 1,510 | 1,556 | 1,556 | 1,573 | 1,510 | 215,600 |
| August 14, 2025 | 1,515 | 1,510 | 1,510 | 1,532 | 1,502 | 71,600 |
| August 13, 2025 | 1,497 | 1,519 | 1,519 | 1,544 | 1,493 | 119,000 |
| August 12, 2025 | 1,480 | 1,488 | 1,488 | 1,500 | 1,473 | 117,900 |
| August 08, 2025 | 1,475 | 1,472 | 1,472 | 1,496 | 1,465 | 122,900 |
| August 07, 2025 | 1,485 | 1,475 | 1,475 | 1,489 | 1,474 | 94,000 |
| August 06, 2025 | 1,500 | 1,492 | 1,492 | 1,500 | 1,476 | 147,500 |
| August 05, 2025 | 1,512 | 1,502 | 1,502 | 1,515 | 1,500 | 97,000 |
| August 04, 2025 | 1,493 | 1,495 | 1,495 | 1,512 | 1,482 | 184,500 |
| August 01, 2025 | 1,581 | 1,556 | 1,556 | 1,597 | 1,522 | 280,100 |
| July 31, 2025 | 1,590 | 1,610 | 1,610 | 1,622 | 1,567 | 221,200 |
| July 30, 2025 | 1,514 | 1,574 | 1,574 | 1,595 | 1,512 | 213,300 |
| July 29, 2025 | 1,528 | 1,509 | 1,509 | 1,532 | 1,508 | 66,100 |
| July 28, 2025 | 1,545 | 1,522 | 1,522 | 1,545 | 1,520 | 77,000 |
| July 25, 2025 | 1,575 | 1,541 | 1,541 | 1,575 | 1,537 | 97,900 |
| July 24, 2025 | 1,585 | 1,570 | 1,570 | 1,606 | 1,570 | 132,800 |
| July 23, 2025 | 1,525 | 1,570 | 1,570 | 1,593 | 1,520 | 197,500 |
| July 22, 2025 | 1,551 | 1,515 | 1,515 | 1,564 | 1,515 | 130,300 |