2,141.00
+3(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,140 | 2,141 | 2,141 | 2,157 | 2,139 | 15,500 |
| October 23, 2025 | 2,140 | 2,138 | 2,138 | 2,149 | 2,124 | 12,800 |
| October 22, 2025 | 2,108 | 2,143 | 2,143 | 2,149 | 2,108 | 29,900 |
| October 21, 2025 | 2,121 | 2,116 | 2,116 | 2,140 | 2,100 | 18,900 |
| October 20, 2025 | 2,091 | 2,129 | 2,129 | 2,134 | 2,091 | 26,000 |
| October 17, 2025 | 2,059 | 2,084 | 2,084 | 2,084 | 2,059 | 16,600 |
| October 16, 2025 | 2,071 | 2,080 | 2,080 | 2,095 | 2,071 | 11,900 |
| October 15, 2025 | 2,030 | 2,073 | 2,073 | 2,073 | 2,030 | 12,800 |
| October 14, 2025 | 2,046 | 2,025 | 2,025 | 2,050 | 2,018 | 19,200 |
| October 10, 2025 | 2,090 | 2,050 | 2,050 | 2,090 | 2,050 | 28,600 |
| October 09, 2025 | 2,098 | 2,108 | 2,108 | 2,109 | 2,091 | 14,000 |
| October 08, 2025 | 2,110 | 2,097 | 2,097 | 2,129 | 2,097 | 14,800 |
| October 07, 2025 | 2,086 | 2,111 | 2,111 | 2,130 | 2,086 | 35,300 |
| October 06, 2025 | 2,090 | 2,105 | 2,105 | 2,107 | 2,080 | 32,200 |
| October 03, 2025 | 2,054 | 2,050 | 2,050 | 2,064 | 2,049 | 11,100 |
| October 02, 2025 | 2,018 | 2,035 | 2,035 | 2,050 | 2,017 | 21,900 |
| October 01, 2025 | 2,072 | 2,014 | 2,014 | 2,072 | 2,008 | 33,800 |
| September 30, 2025 | 2,101 | 2,073 | 2,073 | 2,104 | 2,067 | 18,500 |
| September 29, 2025 | 2,108 | 2,092 | 2,092 | 2,117 | 2,082 | 25,500 |
| September 26, 2025 | 2,138 | 2,151 | 2,151 | 2,153 | 2,138 | 20,600 |
| September 25, 2025 | 2,119 | 2,139 | 2,139 | 2,139 | 2,119 | 9,600 |
| September 24, 2025 | 2,126 | 2,125 | 2,125 | 2,128 | 2,105 | 17,800 |
| September 22, 2025 | 2,117 | 2,130 | 2,130 | 2,137 | 2,117 | 20,100 |
| September 19, 2025 | 2,107 | 2,110 | 2,110 | 2,116 | 2,090 | 27,400 |
| September 18, 2025 | 2,101 | 2,099 | 2,099 | 2,105 | 2,081 | 27,900 |
| September 17, 2025 | 2,130 | 2,103 | 2,103 | 2,130 | 2,090 | 39,400 |
| September 16, 2025 | 2,135 | 2,130 | 2,130 | 2,143 | 2,125 | 39,400 |
| September 12, 2025 | 2,128 | 2,130 | 2,130 | 2,150 | 2,120 | 32,500 |
| September 11, 2025 | 2,158 | 2,113 | 2,113 | 2,161 | 2,113 | 28,200 |
| September 10, 2025 | 2,149 | 2,158 | 2,158 | 2,164 | 2,131 | 18,300 |
| September 09, 2025 | 2,186 | 2,149 | 2,149 | 2,189 | 2,149 | 24,400 |
| September 08, 2025 | 2,168 | 2,173 | 2,173 | 2,181 | 2,165 | 13,900 |
| September 05, 2025 | 2,148 | 2,165 | 2,165 | 2,168 | 2,143 | 19,900 |
| September 04, 2025 | 2,124 | 2,138 | 2,138 | 2,150 | 2,123 | 10,800 |
| September 03, 2025 | 2,149 | 2,127 | 2,127 | 2,153 | 2,121 | 17,600 |
| September 02, 2025 | 2,107 | 2,138 | 2,138 | 2,140 | 2,107 | 18,900 |
| September 01, 2025 | 2,107 | 2,107 | 2,107 | 2,118 | 2,104 | 8,800 |
| August 29, 2025 | 2,111 | 2,107 | 2,107 | 2,115 | 2,107 | 6,900 |
| August 28, 2025 | 2,110 | 2,111 | 2,111 | 2,126 | 2,105 | 9,600 |
| August 27, 2025 | 2,107 | 2,105 | 2,105 | 2,114 | 2,102 | 11,200 |
| August 26, 2025 | 2,138 | 2,105 | 2,105 | 2,138 | 2,104 | 14,800 |
| August 25, 2025 | 2,140 | 2,138 | 2,138 | 2,146 | 2,130 | 12,200 |
| August 22, 2025 | 2,103 | 2,129 | 2,129 | 2,132 | 2,101 | 12,700 |
| August 21, 2025 | 2,125 | 2,106 | 2,106 | 2,125 | 2,100 | 11,200 |
| August 20, 2025 | 2,126 | 2,124 | 2,124 | 2,129 | 2,111 | 10,100 |
| August 19, 2025 | 2,140 | 2,129 | 2,129 | 2,146 | 2,122 | 11,800 |
| August 18, 2025 | 2,105 | 2,130 | 2,127 | 2,130 | 2,105 | 13,900 |
| August 15, 2025 | 2,100 | 2,103 | 2,103 | 2,107 | 2,091 | 12,300 |
| August 14, 2025 | 2,115 | 2,104 | 2,104 | 2,116 | 2,093 | 21,900 |
| August 13, 2025 | 2,111 | 2,115 | 2,115 | 2,133 | 2,108 | 14,100 |
| August 12, 2025 | 2,124 | 2,111 | 2,111 | 2,145 | 2,110 | 27,300 |
| August 08, 2025 | 2,136 | 2,153 | 2,153 | 2,176 | 2,115 | 20,800 |
| August 07, 2025 | 2,129 | 2,120 | 2,120 | 2,138 | 2,107 | 9,300 |
| August 06, 2025 | 2,093 | 2,129 | 2,129 | 2,132 | 2,091 | 16,700 |
| August 05, 2025 | 2,116 | 2,093 | 2,093 | 2,116 | 2,086 | 13,300 |
| August 04, 2025 | 2,095 | 2,102 | 2,102 | 2,113 | 2,080 | 8,800 |
| August 01, 2025 | 2,086 | 2,119 | 2,119 | 2,127 | 2,086 | 10,900 |
| July 31, 2025 | 2,099 | 2,103 | 2,103 | 2,111 | 2,071 | 12,100 |
| July 30, 2025 | 2,070 | 2,075 | 2,075 | 2,095 | 2,070 | 12,400 |
| July 29, 2025 | 2,077 | 2,067 | 2,067 | 2,087 | 2,064 | 12,400 |