2,937.00
-21(-0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,959 | 2,937 | 2,937 | 2,959 | 2,931 | 2,200 | 
| October 30, 2025 | 2,912 | 2,958 | 2,958 | 2,959 | 2,912 | 2,600 | 
| October 29, 2025 | 2,950 | 2,921 | 2,921 | 2,958 | 2,921 | 2,300 | 
| October 28, 2025 | 2,962 | 2,941 | 2,941 | 2,962 | 2,936 | 2,700 | 
| October 27, 2025 | 2,919 | 2,957 | 2,957 | 2,957 | 2,900 | 10,200 | 
| October 24, 2025 | 2,900 | 2,900 | 2,900 | 2,920 | 2,860 | 6,900 | 
| October 23, 2025 | 2,852 | 2,889 | 2,889 | 2,894 | 2,852 | 2,500 | 
| October 22, 2025 | 2,852 | 2,855 | 2,855 | 2,872 | 2,852 | 900 | 
| October 21, 2025 | 2,861 | 2,852 | 2,852 | 2,875 | 2,852 | 2,500 | 
| October 20, 2025 | 2,876 | 2,865 | 2,865 | 2,876 | 2,835 | 8,000 | 
| October 17, 2025 | 2,852 | 2,861 | 2,861 | 2,869 | 2,831 | 3,800 | 
| October 16, 2025 | 2,826 | 2,832 | 2,832 | 2,852 | 2,823 | 2,700 | 
| October 15, 2025 | 2,835 | 2,843 | 2,843 | 2,844 | 2,818 | 3,800 | 
| October 14, 2025 | 2,799 | 2,815 | 2,815 | 2,852 | 2,789 | 13,600 | 
| October 10, 2025 | 2,848 | 2,827 | 2,827 | 2,852 | 2,825 | 8,900 | 
| October 09, 2025 | 2,875 | 2,852 | 2,852 | 2,875 | 2,852 | 4,400 | 
| October 08, 2025 | 2,844 | 2,875 | 2,875 | 2,875 | 2,843 | 3,800 | 
| October 07, 2025 | 2,872 | 2,861 | 2,861 | 2,880 | 2,858 | 4,300 | 
| October 06, 2025 | 2,879 | 2,871 | 2,871 | 2,879 | 2,850 | 3,700 | 
| October 03, 2025 | 2,812 | 2,851 | 2,851 | 2,851 | 2,812 | 1,700 | 
| October 02, 2025 | 2,845 | 2,821 | 2,821 | 2,845 | 2,812 | 7,000 | 
| October 01, 2025 | 2,914 | 2,845 | 2,845 | 2,920 | 2,825 | 15,300 | 
| September 30, 2025 | 2,942 | 2,925 | 2,925 | 2,942 | 2,900 | 5,100 | 
| September 29, 2025 | 2,917 | 2,942 | 2,942 | 2,946 | 2,917 | 2,900 | 
| September 26, 2025 | 2,950 | 2,967 | 2,907 | 2,972 | 2,950 | 4,700 | 
| September 25, 2025 | 2,947 | 2,947 | 2,887.4 | 2,964 | 2,939 | 6,300 | 
| September 24, 2025 | 2,925 | 2,947 | 2,947 | 2,956 | 2,923 | 4,600 | 
| September 22, 2025 | 2,976 | 2,922 | 2,922 | 2,981 | 2,922 | 8,200 | 
| September 19, 2025 | 2,967 | 2,976 | 2,976 | 2,985 | 2,955 | 4,600 | 
| September 18, 2025 | 2,954 | 2,967 | 2,967 | 2,984 | 2,920 | 5,400 | 
| September 17, 2025 | 2,977 | 2,958 | 2,958 | 3,005 | 2,950 | 7,600 | 
| September 16, 2025 | 3,000 | 2,977 | 2,977 | 3,020 | 2,897 | 13,200 | 
| September 12, 2025 | 3,020 | 3,000 | 3,000 | 3,020 | 2,991 | 7,200 | 
| September 11, 2025 | 2,969 | 3,005 | 3,005 | 3,015 | 2,968 | 11,000 | 
| September 10, 2025 | 2,988 | 2,969 | 2,969 | 3,035 | 2,969 | 10,200 | 
| September 09, 2025 | 2,969 | 2,987 | 2,987 | 3,005 | 2,960 | 9,800 | 
| September 08, 2025 | 2,940 | 2,969 | 2,969 | 3,020 | 2,933 | 14,000 | 
| September 05, 2025 | 2,939 | 2,944 | 2,944 | 2,964 | 2,925 | 9,900 | 
| September 04, 2025 | 2,897 | 2,928 | 2,928 | 2,941 | 2,886 | 14,200 | 
| September 03, 2025 | 2,860 | 2,862 | 2,862 | 2,911 | 2,856 | 15,400 | 
| September 02, 2025 | 2,832 | 2,851 | 2,851 | 2,857 | 2,825 | 11,900 | 
| September 01, 2025 | 2,815 | 2,804 | 2,804 | 2,817 | 2,804 | 4,100 | 
| August 29, 2025 | 2,796 | 2,813 | 2,813 | 2,820 | 2,796 | 4,100 | 
| August 28, 2025 | 2,785 | 2,796 | 2,796 | 2,810 | 2,785 | 5,000 | 
| August 27, 2025 | 2,816 | 2,782 | 2,782 | 2,816 | 2,769 | 12,700 | 
| August 26, 2025 | 2,826 | 2,802 | 2,802 | 2,826 | 2,800 | 16,200 | 
| August 25, 2025 | 2,830 | 2,820 | 2,820 | 2,832 | 2,820 | 10,500 | 
| August 22, 2025 | 2,830 | 2,822 | 2,822 | 2,830 | 2,821 | 4,100 | 
| August 21, 2025 | 2,825 | 2,826 | 2,826 | 2,826 | 2,810 | 8,200 | 
| August 20, 2025 | 2,823 | 2,823 | 2,823 | 2,835 | 2,823 | 5,100 | 
| August 19, 2025 | 2,831 | 2,822 | 2,822 | 2,831 | 2,818 | 2,600 | 
| August 18, 2025 | 2,815 | 2,831 | 2,831 | 2,838 | 2,815 | 7,100 | 
| August 15, 2025 | 2,815 | 2,815 | 2,815 | 2,825 | 2,815 | 5,700 | 
| August 14, 2025 | 2,817 | 2,815 | 2,815 | 2,830 | 2,811 | 4,700 | 
| August 13, 2025 | 2,835 | 2,822 | 2,822 | 2,840 | 2,817 | 12,800 | 
| August 12, 2025 | 2,833 | 2,835 | 2,835 | 2,860 | 2,790 | 51,100 | 
| August 08, 2025 | 2,963 | 2,971 | 2,971 | 2,971 | 2,921 | 10,800 | 
| August 07, 2025 | 2,933 | 2,921 | 2,921 | 2,956 | 2,921 | 3,400 | 
| August 06, 2025 | 2,921 | 2,940 | 2,940 | 2,961 | 2,903 | 2,600 | 
| August 05, 2025 | 2,938 | 2,921 | 2,921 | 2,970 | 2,921 | 9,800 |