2,037.00
-15(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,041 | 2,037 | 2,037 | 2,061.5 | 2,030.5 | 4.38M |
| October 16, 2025 | 2,050 | 2,052 | 2,052 | 2,072 | 2,040 | 4.9M |
| October 15, 2025 | 1,926 | 2,048 | 2,048 | 2,048 | 1,923 | 7.71M |
| October 14, 2025 | 1,859 | 1,900 | 1,900 | 1,900 | 1,851.5 | 5.43M |
| October 10, 2025 | 1,920 | 1,899 | 1,899 | 1,924.5 | 1,892 | 3.58M |
| October 09, 2025 | 1,957.5 | 1,950 | 1,950 | 1,959 | 1,930.5 | 3.9M |
| October 08, 2025 | 1,971 | 1,947.5 | 1,947.5 | 1,973 | 1,947.5 | 3.3M |
| October 07, 2025 | 1,963.5 | 1,952.5 | 1,952.5 | 1,974 | 1,943.5 | 3.65M |
| October 06, 2025 | 1,998 | 1,962 | 1,962 | 1,999 | 1,948 | 5.44M |
| October 03, 2025 | 1,876.5 | 1,918 | 1,918 | 1,918 | 1,875 | 4.69M |
| October 02, 2025 | 1,819.5 | 1,872 | 1,872 | 1,885 | 1,818.5 | 5.08M |
| October 01, 2025 | 1,832 | 1,819.5 | 1,819.5 | 1,847 | 1,808 | 4.15M |
| September 30, 2025 | 1,848.5 | 1,863 | 1,863 | 1,871.5 | 1,846 | 4.16M |
| September 29, 2025 | 1,913.5 | 1,856 | 1,856 | 1,917 | 1,852.5 | 4.7M |
| September 26, 2025 | 1,912 | 1,909.5 | 1,909.5 | 1,928 | 1,895 | 4.12M |
| September 25, 2025 | 1,875.5 | 1,897 | 1,897 | 1,899.5 | 1,870.5 | 4.07M |
| September 24, 2025 | 1,885 | 1,852 | 1,852 | 1,893.5 | 1,852 | 3.55M |
| September 22, 2025 | 1,857 | 1,877 | 1,877 | 1,893 | 1,847 | 2.92M |
| September 19, 2025 | 1,875 | 1,856.5 | 1,856.5 | 1,894 | 1,844 | 6.49M |
| September 18, 2025 | 1,844 | 1,865 | 1,865 | 1,865 | 1,832 | 3.14M |
| September 17, 2025 | 1,850 | 1,831 | 1,831 | 1,852 | 1,829 | 2.42M |
| September 16, 2025 | 1,850 | 1,857 | 1,857 | 1,879 | 1,847.5 | 3.63M |
| September 12, 2025 | 1,847 | 1,831.5 | 1,831.5 | 1,848 | 1,824.5 | 3.54M |
| September 11, 2025 | 1,813 | 1,817 | 1,817 | 1,828.5 | 1,805 | 2.6M |
| September 10, 2025 | 1,844.5 | 1,813.5 | 1,813.5 | 1,850 | 1,813.5 | 4.36M |
| September 09, 2025 | 1,856 | 1,872.5 | 1,872.5 | 1,882 | 1,838.5 | 4.4M |
| September 08, 2025 | 1,862 | 1,856 | 1,856 | 1,864.5 | 1,841 | 3.81M |
| September 05, 2025 | 1,800 | 1,822.5 | 1,822.5 | 1,826.5 | 1,797 | 4.49M |
| September 04, 2025 | 1,756.5 | 1,786.5 | 1,786.5 | 1,796 | 1,753.5 | 4.26M |
| September 03, 2025 | 1,744.5 | 1,747 | 1,747 | 1,761 | 1,740 | 3.01M |
| September 02, 2025 | 1,750 | 1,750.5 | 1,750.5 | 1,764 | 1,743 | 2.37M |
| September 01, 2025 | 1,714 | 1,732.5 | 1,732.5 | 1,737.5 | 1,700 | 2.57M |
| August 29, 2025 | 1,760 | 1,725.5 | 1,725.5 | 1,762 | 1,725.5 | 3.75M |
| August 28, 2025 | 1,760 | 1,764 | 1,764 | 1,774.5 | 1,750 | 2.42M |
| August 27, 2025 | 1,760 | 1,751 | 1,751 | 1,768 | 1,742 | 3.08M |
| August 26, 2025 | 1,800 | 1,766 | 1,766 | 1,809.5 | 1,766 | 4.07M |
| August 25, 2025 | 1,787 | 1,809 | 1,809 | 1,809 | 1,785 | 3.06M |
| August 22, 2025 | 1,770 | 1,765.5 | 1,765.5 | 1,772.5 | 1,753.5 | 2.73M |
| August 21, 2025 | 1,775 | 1,769 | 1,769 | 1,779 | 1,763.5 | 3.16M |
| August 20, 2025 | 1,814 | 1,765.5 | 1,765.5 | 1,827.5 | 1,753 | 5.85M |
| August 19, 2025 | 1,830 | 1,807 | 1,807 | 1,833 | 1,804 | 4.13M |
| August 18, 2025 | 1,808.5 | 1,837 | 1,837 | 1,844.5 | 1,803 | 4.41M |
| August 15, 2025 | 1,755 | 1,796.5 | 1,796.5 | 1,796.5 | 1,755 | 4.09M |
| August 14, 2025 | 1,780 | 1,774.5 | 1,774.5 | 1,795 | 1,767.5 | 3.39M |
| August 13, 2025 | 1,798.5 | 1,791 | 1,791 | 1,822.5 | 1,786.5 | 4.01M |
| August 12, 2025 | 1,806 | 1,796.5 | 1,796.5 | 1,816.5 | 1,792 | 4.5M |
| August 08, 2025 | 1,753 | 1,800 | 1,800 | 1,800 | 1,738.5 | 5.26M |
| August 07, 2025 | 1,715 | 1,741 | 1,741 | 1,754.5 | 1,708.5 | 6.14M |
| August 06, 2025 | 1,778 | 1,731 | 1,731 | 1,779 | 1,731 | 8.92M |
| August 05, 2025 | 1,672 | 1,655 | 1,655 | 1,705 | 1,616.5 | 7.01M |
| August 04, 2025 | 1,638.5 | 1,673.5 | 1,673.5 | 1,680 | 1,638.5 | 3.47M |
| August 01, 2025 | 1,698.5 | 1,710 | 1,710 | 1,726 | 1,693.5 | 3.99M |
| July 31, 2025 | 1,676 | 1,689.5 | 1,689.5 | 1,694.5 | 1,670.5 | 3.37M |
| July 30, 2025 | 1,670 | 1,672.5 | 1,672.5 | 1,677 | 1,662.5 | 2.6M |
| July 29, 2025 | 1,685 | 1,682 | 1,682 | 1,692 | 1,677.5 | 2.3M |
| July 28, 2025 | 1,713.5 | 1,712.5 | 1,712.5 | 1,718.5 | 1,706.5 | 2.53M |
| July 25, 2025 | 1,730 | 1,713 | 1,713 | 1,734.5 | 1,707.5 | 3.31M |
| July 24, 2025 | 1,741 | 1,744 | 1,744 | 1,759 | 1,737 | 5.27M |
| July 23, 2025 | 1,710 | 1,757 | 1,757 | 1,762 | 1,688 | 9.47M |
| July 22, 2025 | 1,625 | 1,601.5 | 1,601.5 | 1,632.5 | 1,592 | 3.29M |