2,880.00
-91(-3.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,925 | 2,880 | 2,880 | 2,960 | 2,872 | 1.31M |
| October 29, 2025 | 3,045 | 2,971 | 2,971 | 3,050 | 2,934 | 887,800 |
| October 28, 2025 | 3,010 | 2,992 | 2,992 | 3,055 | 2,962 | 625,100 |
| October 27, 2025 | 3,155 | 3,055 | 3,055 | 3,180 | 3,045 | 811,400 |
| October 24, 2025 | 3,080 | 3,110 | 3,110 | 3,185 | 3,050 | 1.04M |
| October 23, 2025 | 3,155 | 2,992 | 2,992 | 3,170 | 2,952 | 1.69M |
| October 22, 2025 | 3,185 | 3,270 | 3,270 | 3,340 | 3,120 | 1.09M |
| October 21, 2025 | 3,255 | 3,255 | 3,255 | 3,325 | 3,185 | 998,200 |
| October 20, 2025 | 3,095 | 3,200 | 3,200 | 3,250 | 3,075 | 888,500 |
| October 17, 2025 | 3,090 | 3,025 | 3,025 | 3,200 | 3,005 | 1.39M |
| October 16, 2025 | 3,130 | 3,060 | 3,060 | 3,220 | 3,015 | 1.59M |
| October 15, 2025 | 3,120 | 3,190 | 3,190 | 3,245 | 3,090 | 1.39M |
| October 14, 2025 | 3,270 | 3,060 | 3,060 | 3,390 | 3,010 | 2.58M |
| October 10, 2025 | 3,380 | 3,300 | 3,300 | 3,580 | 3,250 | 3.26M |
| October 09, 2025 | 3,100 | 3,450 | 3,450 | 3,450 | 3,010 | 3.96M |
| October 08, 2025 | 2,794 | 2,950 | 2,950 | 2,996 | 2,731 | 1.43M |
| October 07, 2025 | 2,870 | 2,787 | 2,787 | 2,895 | 2,744 | 1.01M |
| October 06, 2025 | 2,840 | 2,820 | 2,820 | 2,849 | 2,740 | 1.13M |
| October 03, 2025 | 2,655 | 2,698 | 2,698 | 2,785 | 2,625 | 1.11M |
| October 02, 2025 | 2,613 | 2,608 | 2,608 | 2,643 | 2,565 | 652,300 |
| October 01, 2025 | 2,620 | 2,563 | 2,563 | 2,630 | 2,525 | 914,800 |
| September 30, 2025 | 2,629 | 2,647 | 2,647 | 2,677 | 2,560 | 1.23M |
| September 29, 2025 | 2,703 | 2,626 | 2,626 | 2,715 | 2,567 | 1.15M |
| September 26, 2025 | 2,818 | 2,690 | 2,680 | 2,837 | 2,686 | 897,300 |
| September 25, 2025 | 2,857 | 2,821 | 2,810.51 | 2,888 | 2,800 | 1.36M |
| September 24, 2025 | 3,005 | 2,847 | 2,836.42 | 3,020 | 2,839 | 1.99M |
| September 22, 2025 | 3,025 | 3,075 | 3,063.57 | 3,170 | 3,010 | 876,000 |
| September 19, 2025 | 3,255 | 3,030 | 3,030 | 3,295 | 2,991 | 3.51M |
| September 18, 2025 | 2,760 | 3,165 | 3,165 | 3,225 | 2,728 | 4.4M |
| September 17, 2025 | 2,609 | 2,752 | 2,752 | 2,805 | 2,590 | 2.15M |
| September 16, 2025 | 2,496 | 2,603 | 2,603 | 2,621 | 2,489 | 1.42M |
| September 12, 2025 | 2,476 | 2,509 | 2,509 | 2,556 | 2,456 | 974,800 |
| September 11, 2025 | 2,457 | 2,493 | 2,493 | 2,494 | 2,448 | 893,400 |
| September 10, 2025 | 2,488 | 2,481 | 2,481 | 2,498 | 2,416 | 1.2M |
| September 09, 2025 | 2,570 | 2,558 | 2,558 | 2,599 | 2,524 | 1.2M |
| September 08, 2025 | 2,477 | 2,569 | 2,569 | 2,585 | 2,437 | 2.42M |
| September 05, 2025 | 2,339 | 2,430 | 2,430 | 2,432 | 2,334 | 1.21M |
| September 04, 2025 | 2,349 | 2,328 | 2,328 | 2,387 | 2,316 | 1.72M |
| September 03, 2025 | 2,420 | 2,395 | 2,395 | 2,476 | 2,392 | 1.49M |
| September 02, 2025 | 2,508 | 2,489 | 2,489 | 2,523 | 2,432 | 1.7M |
| September 01, 2025 | 2,510 | 2,545 | 2,545 | 2,563 | 2,501 | 980,400 |
| August 29, 2025 | 2,570 | 2,578 | 2,578 | 2,611 | 2,548 | 1.32M |
| August 28, 2025 | 2,675 | 2,600 | 2,600 | 2,685 | 2,569 | 1.25M |
| August 27, 2025 | 2,709 | 2,725 | 2,725 | 2,755 | 2,672 | 984,300 |
| August 26, 2025 | 2,663 | 2,752 | 2,752 | 2,775 | 2,590 | 1.56M |
| August 25, 2025 | 2,551 | 2,713 | 2,713 | 2,720 | 2,542 | 1.48M |
| August 22, 2025 | 2,501 | 2,539 | 2,539 | 2,576 | 2,497 | 523,300 |
| August 21, 2025 | 2,565 | 2,530 | 2,530 | 2,603 | 2,520 | 793,300 |
| August 20, 2025 | 2,648 | 2,536 | 2,536 | 2,648 | 2,497 | 1.88M |
| August 19, 2025 | 2,758 | 2,698 | 2,698 | 2,760 | 2,680 | 701,600 |
| August 18, 2025 | 2,663 | 2,739 | 2,737 | 2,759 | 2,616 | 1.37M |
| August 15, 2025 | 2,590 | 2,588 | 2,588 | 2,619 | 2,575 | 727,500 |
| August 14, 2025 | 2,610 | 2,572 | 2,572 | 2,623 | 2,526 | 884,200 |
| August 13, 2025 | 2,630 | 2,567 | 2,567 | 2,639 | 2,556 | 701,000 |
| August 12, 2025 | 2,556 | 2,604 | 2,604 | 2,628 | 2,541 | 1.47M |
| August 08, 2025 | 2,565 | 2,530 | 2,530 | 2,566 | 2,467 | 2.54M |
| August 07, 2025 | 2,900 | 2,565 | 2,565 | 2,900 | 2,521 | 4.36M |
| August 06, 2025 | 2,785 | 2,820 | 2,820 | 2,894 | 2,773 | 1.24M |
| August 05, 2025 | 2,909 | 2,879 | 2,879 | 2,925 | 2,834 | 1.16M |
| August 04, 2025 | 2,850 | 2,900 | 2,900 | 2,922 | 2,850 | 987,500 |