1,939.00
+42(+2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,913 | 1,897 | 1,897 | 1,916 | 1,896 | 3,400 |
| October 16, 2025 | 1,957 | 1,919 | 1,919 | 1,957 | 1,906 | 6,600 |
| October 15, 2025 | 1,888 | 1,947 | 1,947 | 1,947 | 1,879 | 9,000 |
| October 14, 2025 | 1,896 | 1,886 | 1,886 | 1,900 | 1,880 | 7,800 |
| October 10, 2025 | 1,912 | 1,902 | 1,902 | 1,919 | 1,900 | 7,000 |
| October 09, 2025 | 1,943 | 1,922 | 1,922 | 1,950 | 1,922 | 6,600 |
| October 08, 2025 | 1,926 | 1,934 | 1,934 | 1,946 | 1,926 | 7,100 |
| October 07, 2025 | 1,919 | 1,919 | 1,919 | 1,934 | 1,907 | 6,400 |
| October 06, 2025 | 1,930 | 1,932 | 1,932 | 1,933 | 1,917 | 4,200 |
| October 03, 2025 | 1,915 | 1,915 | 1,915 | 1,947 | 1,908 | 7,200 |
| October 02, 2025 | 1,920 | 1,915 | 1,915 | 1,934 | 1,911 | 6,500 |
| October 01, 2025 | 1,961 | 1,922 | 1,922 | 1,968 | 1,922 | 9,300 |
| September 30, 2025 | 1,975 | 1,975 | 1,975 | 1,989 | 1,960 | 10,400 |
| September 29, 2025 | 2,023 | 1,980 | 1,980 | 2,025 | 1,974 | 68,900 |
| September 26, 2025 | 2,052 | 2,014 | 2,014 | 2,052 | 2,014 | 61,000 |
| September 25, 2025 | 2,101 | 2,055 | 2,055 | 2,101 | 2,054 | 20,000 |
| September 24, 2025 | 2,077 | 2,100 | 2,100 | 2,100 | 2,075 | 19,500 |
| September 22, 2025 | 2,045 | 2,065 | 2,065 | 2,074 | 2,044 | 9,600 |
| September 19, 2025 | 2,065 | 2,045 | 2,045 | 2,065 | 2,042 | 9,900 |
| September 18, 2025 | 2,066 | 2,065 | 2,065 | 2,069 | 2,037 | 11,300 |
| September 17, 2025 | 2,070 | 2,050 | 2,050 | 2,077 | 2,050 | 11,300 |
| September 16, 2025 | 2,048 | 2,070 | 2,070 | 2,070 | 2,040 | 11,000 |
| September 12, 2025 | 2,056 | 2,035 | 2,035 | 2,059 | 2,019 | 23,600 |
| September 11, 2025 | 2,067 | 2,054 | 2,054 | 2,067 | 2,054 | 6,500 |
| September 10, 2025 | 2,070 | 2,057 | 2,057 | 2,079 | 2,056 | 11,600 |
| September 09, 2025 | 2,050 | 2,062 | 2,062 | 2,075 | 2,050 | 7,800 |
| September 08, 2025 | 2,075 | 2,047 | 2,047 | 2,075 | 2,047 | 19,700 |
| September 05, 2025 | 2,018 | 2,041 | 2,041 | 2,047 | 2,005 | 12,000 |
| September 04, 2025 | 2,014 | 2,000 | 2,000 | 2,014 | 2,000 | 29,600 |
| September 03, 2025 | 2,015 | 2,014 | 2,014 | 2,029 | 2,014 | 9,700 |
| September 02, 2025 | 2,035 | 2,014 | 2,014 | 2,035 | 2,013 | 13,900 |
| September 01, 2025 | 1,996 | 2,027 | 2,027 | 2,027 | 1,996 | 32,900 |
| August 29, 2025 | 2,000 | 1,988 | 1,988 | 2,003 | 1,988 | 46,500 |
| August 28, 2025 | 2,011 | 1,985 | 1,985 | 2,011 | 1,985 | 42,400 |
| August 27, 2025 | 1,977 | 1,995 | 1,995 | 2,010 | 1,961 | 19,400 |
| August 26, 2025 | 1,993 | 1,979 | 1,979 | 1,993 | 1,959 | 15,300 |
| August 25, 2025 | 1,995 | 1,981 | 1,981 | 1,995 | 1,972 | 12,600 |
| August 22, 2025 | 1,961 | 1,995 | 1,995 | 1,995 | 1,948 | 10,700 |
| August 21, 2025 | 1,945 | 1,958 | 1,958 | 1,960 | 1,930 | 13,800 |
| August 20, 2025 | 1,921 | 1,918 | 1,918 | 1,937 | 1,916 | 8,500 |
| August 19, 2025 | 1,926 | 1,916 | 1,916 | 1,926 | 1,915 | 11,000 |
| August 18, 2025 | 1,930 | 1,926 | 1,926 | 1,948 | 1,922 | 12,800 |
| August 15, 2025 | 1,934 | 1,921 | 1,921 | 1,936 | 1,920 | 6,900 |
| August 14, 2025 | 1,935 | 1,925 | 1,925 | 1,950 | 1,920 | 10,200 |
| August 13, 2025 | 1,952 | 1,936 | 1,936 | 1,960 | 1,936 | 7,000 |
| August 12, 2025 | 1,947 | 1,947 | 1,947 | 1,962 | 1,937 | 10,900 |
| August 08, 2025 | 1,914 | 1,934 | 1,934 | 1,934 | 1,910 | 6,900 |
| August 07, 2025 | 1,912 | 1,910 | 1,910 | 1,928 | 1,905 | 10,600 |
| August 06, 2025 | 1,939 | 1,930 | 1,930 | 1,945 | 1,930 | 4,700 |
| August 05, 2025 | 1,934 | 1,931 | 1,931 | 1,944 | 1,920 | 6,900 |
| August 04, 2025 | 1,895 | 1,920 | 1,920 | 1,920 | 1,890 | 7,500 |
| August 01, 2025 | 1,885 | 1,895 | 1,895 | 1,895 | 1,872 | 4,700 |
| July 31, 2025 | 1,860 | 1,874 | 1,874 | 1,888 | 1,860 | 4,300 |
| July 30, 2025 | 1,879 | 1,860 | 1,860 | 1,880 | 1,860 | 5,500 |
| July 29, 2025 | 1,871 | 1,869 | 1,869 | 1,874 | 1,869 | 2,800 |
| July 28, 2025 | 1,888 | 1,871 | 1,871 | 1,896 | 1,870 | 5,800 |
| July 25, 2025 | 1,895 | 1,883 | 1,883 | 1,896 | 1,883 | 10,100 |
| July 24, 2025 | 1,888 | 1,888 | 1,888 | 1,888 | 1,867 | 6,300 |
| July 23, 2025 | 1,872 | 1,873 | 1,873 | 1,873 | 1,850 | 8,300 |
| July 22, 2025 | 1,842 | 1,846 | 1,846 | 1,854 | 1,842 | 3,200 |