1,784.00
-11(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,805 | 1,784 | 1,784 | 1,813 | 1,778 | 367,700 |
| October 16, 2025 | 1,807 | 1,795 | 1,795 | 1,827 | 1,789 | 350,000 |
| October 15, 2025 | 1,846 | 1,805 | 1,805 | 1,850 | 1,802 | 540,800 |
| October 14, 2025 | 1,840 | 1,830 | 1,830 | 1,850 | 1,812 | 664,500 |
| October 10, 2025 | 1,868 | 1,849 | 1,849 | 1,875 | 1,837 | 607,900 |
| October 09, 2025 | 1,851 | 1,865 | 1,865 | 1,876 | 1,845 | 514,400 |
| October 08, 2025 | 1,841 | 1,851 | 1,851 | 1,864 | 1,837 | 373,200 |
| October 07, 2025 | 1,818 | 1,826 | 1,826 | 1,832 | 1,814 | 386,600 |
| October 06, 2025 | 1,807 | 1,824 | 1,824 | 1,833 | 1,792 | 726,300 |
| October 03, 2025 | 1,785 | 1,800 | 1,800 | 1,820 | 1,780 | 422,200 |
| October 02, 2025 | 1,839 | 1,814 | 1,814 | 1,842 | 1,797 | 659,100 |
| October 01, 2025 | 1,868 | 1,851 | 1,851 | 1,868 | 1,818 | 639,400 |
| September 30, 2025 | 1,885 | 1,877 | 1,877 | 1,910 | 1,868 | 787,100 |
| September 29, 2025 | 1,990 | 1,881 | 1,881 | 2,000 | 1,881 | 620,800 |
| September 26, 2025 | 2,000 | 1,992.5 | 1,992.5 | 2,020 | 1,962.5 | 1.11M |
| September 25, 2025 | 1,975 | 1,967.5 | 1,967.5 | 1,975 | 1,940 | 676,400 |
| September 24, 2025 | 1,932.5 | 1,955 | 1,955 | 1,962.5 | 1,912.5 | 1.03M |
| September 22, 2025 | 1,992.5 | 1,962.5 | 1,962.5 | 2,002.5 | 1,960 | 1.03M |
| September 19, 2025 | 1,975 | 1,970 | 1,970 | 2,012.5 | 1,957.5 | 1.97M |
| September 18, 2025 | 1,950 | 1,975 | 1,975 | 1,985 | 1,945 | 756,400 |
| September 17, 2025 | 1,895 | 1,937.5 | 1,937.5 | 1,940 | 1,877.5 | 717,200 |
| September 16, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,870 | 1.13M |
| September 12, 2025 | 1,930 | 1,935 | 1,935 | 1,952.5 | 1,912.5 | 1.11M |
| September 11, 2025 | 1,937.5 | 1,907.5 | 1,907.5 | 1,942.5 | 1,902.5 | 640,400 |
| September 10, 2025 | 1,930 | 1,937.5 | 1,937.5 | 1,947.5 | 1,920 | 632,400 |
| September 09, 2025 | 1,942.5 | 1,942.5 | 1,942.5 | 1,955 | 1,935 | 738,000 |
| September 08, 2025 | 1,902.5 | 1,915 | 1,915 | 1,942.5 | 1,892.5 | 830,000 |
| September 05, 2025 | 1,850 | 1,890 | 1,890 | 1,897.5 | 1,837.5 | 895,200 |
| September 04, 2025 | 1,850 | 1,857.5 | 1,857.5 | 1,862.5 | 1,827.5 | 714,400 |
| September 03, 2025 | 1,875 | 1,850 | 1,850 | 1,877.5 | 1,825 | 1.27M |
| September 02, 2025 | 1,995 | 1,875 | 1,875 | 2,002.5 | 1,872.5 | 2.51M |
| September 01, 2025 | 1,932.5 | 1,982.5 | 1,982.5 | 1,995 | 1,930 | 1.12M |
| August 29, 2025 | 1,890 | 1,935 | 1,935 | 1,962.5 | 1,887.5 | 2.17M |
| August 28, 2025 | 1,892.5 | 1,892.5 | 1,892.5 | 1,910 | 1,882.5 | 675,200 |
| August 27, 2025 | 1,850 | 1,880 | 1,880 | 1,887.5 | 1,840 | 616,600 |
| August 26, 2025 | 1,862.5 | 1,862.5 | 1,862.5 | 1,880 | 1,855 | 728,000 |
| August 25, 2025 | 1,885 | 1,895 | 1,895 | 1,905 | 1,882.5 | 605,200 |
| August 22, 2025 | 1,910 | 1,905 | 1,905 | 1,920 | 1,877.5 | 576,800 |
| August 21, 2025 | 1,907.5 | 1,910 | 1,910 | 1,920 | 1,902.5 | 445,200 |
| August 20, 2025 | 1,905 | 1,912.5 | 1,912.5 | 1,932.5 | 1,900 | 575,000 |
| August 19, 2025 | 1,927.5 | 1,932.5 | 1,932.5 | 1,940 | 1,925 | 489,000 |
| August 18, 2025 | 1,942.5 | 1,925 | 1,925 | 1,945 | 1,872.5 | 1.23M |
| August 15, 2025 | 1,950 | 1,955 | 1,955 | 1,960 | 1,942.5 | 782,400 |
| August 14, 2025 | 2,000 | 1,972.5 | 1,972.5 | 2,010 | 1,962.5 | 691,000 |
| August 13, 2025 | 1,955 | 2,035 | 2,035 | 2,060 | 1,952.5 | 844,400 |
| August 12, 2025 | 1,995 | 2,017.5 | 2,017.5 | 2,017.5 | 1,947.5 | 919,800 |
| August 08, 2025 | 2,090 | 2,030 | 2,030 | 2,100 | 2,030 | 568,400 |
| August 07, 2025 | 2,067.5 | 2,090 | 2,090 | 2,120 | 2,067.5 | 526,400 |
| August 06, 2025 | 2,042.5 | 2,070 | 2,070 | 2,075 | 2,042.5 | 495,000 |
| August 05, 2025 | 2,032.5 | 2,017.5 | 2,017.5 | 2,052.5 | 2,015 | 358,200 |
| August 04, 2025 | 2,002.5 | 2,032.5 | 2,032.5 | 2,052.5 | 2,002.5 | 255,800 |
| August 01, 2025 | 2,035 | 2,060 | 2,060 | 2,072.5 | 2,035 | 357,800 |
| July 31, 2025 | 2,022.5 | 2,032.5 | 2,032.5 | 2,062.5 | 2,017.5 | 603,800 |
| July 30, 2025 | 2,005 | 2,015 | 2,015 | 2,025 | 1,985 | 376,600 |
| July 29, 2025 | 1,977.5 | 1,990 | 1,990 | 2,002.5 | 1,967.5 | 408,400 |
| July 28, 2025 | 2,002.5 | 1,985 | 1,985 | 2,017.5 | 1,985 | 457,200 |
| July 25, 2025 | 2,017.5 | 1,997.5 | 1,997.5 | 2,025 | 1,982.5 | 541,600 |
| July 24, 2025 | 2,005 | 2,015 | 2,015 | 2,027.5 | 1,972.5 | 813,400 |
| July 23, 2025 | 2,020 | 2,005 | 2,005 | 2,030 | 1,977.5 | 894,400 |
| July 22, 2025 | 2,067.5 | 2,045 | 2,045 | 2,072.5 | 2,035 | 366,000 |