1,939.00
+14(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,937 | 1,939 | 1,939 | 1,955 | 1,924 | 18,400 |
| October 02, 2025 | 1,951 | 1,925 | 1,925 | 1,971 | 1,917 | 22,900 |
| October 01, 2025 | 1,997 | 1,957 | 1,957 | 1,997 | 1,936 | 26,700 |
| September 30, 2025 | 2,037 | 1,997 | 1,997 | 2,037 | 1,994 | 12,100 |
| September 29, 2025 | 2,058 | 2,019 | 2,019 | 2,058 | 2,010 | 17,500 |
| September 26, 2025 | 2,071 | 2,100 | 2,060 | 2,100 | 2,071 | 12,000 |
| September 25, 2025 | 2,081 | 2,089 | 2,049.21 | 2,089 | 2,071 | 7,500 |
| September 24, 2025 | 2,114 | 2,089 | 2,049.21 | 2,114 | 2,080 | 11,800 |
| September 22, 2025 | 2,089 | 2,102 | 2,061.96 | 2,105 | 2,085 | 16,800 |
| September 19, 2025 | 2,107 | 2,083 | 2,083 | 2,108 | 2,074 | 15,500 |
| September 18, 2025 | 2,078 | 2,092 | 2,092 | 2,098 | 2,068 | 8,200 |
| September 17, 2025 | 2,078 | 2,092 | 2,092 | 2,098 | 2,068 | 18,000 |
| September 16, 2025 | 2,089 | 2,085 | 2,085 | 2,104 | 2,052 | 18,000 |
| September 12, 2025 | 2,109 | 2,095 | 2,095 | 2,115 | 2,095 | 16,000 |
| September 11, 2025 | 2,116 | 2,098 | 2,098 | 2,117 | 2,090 | 9,000 |
| September 10, 2025 | 2,093 | 2,103 | 2,103 | 2,111 | 2,093 | 8,700 |
| September 09, 2025 | 2,090 | 2,103 | 2,103 | 2,109 | 2,068 | 17,100 |
| September 08, 2025 | 2,075 | 2,086 | 2,086 | 2,096 | 2,057 | 15,600 |
| September 05, 2025 | 2,065 | 2,055 | 2,055 | 2,066 | 2,038 | 21,500 |
| September 04, 2025 | 2,091 | 2,065 | 2,065 | 2,095 | 2,063 | 16,000 |
| September 03, 2025 | 2,115 | 2,101 | 2,101 | 2,120 | 2,091 | 20,100 |
| September 02, 2025 | 2,117 | 2,115 | 2,115 | 2,120 | 2,113 | 7,100 |
| September 01, 2025 | 2,126 | 2,116 | 2,116 | 2,153 | 2,113 | 14,000 |
| August 29, 2025 | 2,142 | 2,126 | 2,126 | 2,150 | 2,122 | 17,700 |
| August 28, 2025 | 2,141 | 2,142 | 2,142 | 2,151 | 2,123 | 13,800 |
| August 27, 2025 | 2,145 | 2,149 | 2,149 | 2,190 | 2,140 | 25,800 |
| August 26, 2025 | 2,156 | 2,145 | 2,145 | 2,176 | 2,145 | 15,000 |
| August 25, 2025 | 2,194 | 2,179 | 2,179 | 2,198 | 2,174 | 15,400 |
| August 22, 2025 | 2,161 | 2,194 | 2,194 | 2,203 | 2,150 | 34,400 |
| August 21, 2025 | 2,187 | 2,161 | 2,161 | 2,187 | 2,161 | 12,700 |
| August 20, 2025 | 2,165 | 2,178 | 2,178 | 2,184 | 2,136 | 23,100 |
| August 19, 2025 | 2,181 | 2,175 | 2,175 | 2,203 | 2,164 | 26,400 |
| August 18, 2025 | 2,200 | 2,176 | 2,176 | 2,204 | 2,151 | 26,600 |
| August 15, 2025 | 2,145 | 2,191 | 2,191 | 2,235 | 2,094 | 100,700 |
| August 14, 2025 | 2,262 | 2,242 | 2,242 | 2,282 | 2,240 | 66,300 |
| August 13, 2025 | 2,242 | 2,258 | 2,258 | 2,258 | 2,226 | 21,400 |
| August 12, 2025 | 2,223 | 2,241 | 2,241 | 2,250 | 2,213 | 24,400 |
| August 08, 2025 | 2,214 | 2,224 | 2,224 | 2,230 | 2,201 | 27,700 |
| August 07, 2025 | 2,187 | 2,211 | 2,211 | 2,216 | 2,184 | 26,400 |
| August 06, 2025 | 2,172 | 2,170 | 2,170 | 2,197 | 2,163 | 18,000 |
| August 05, 2025 | 2,152 | 2,152 | 2,152 | 2,169 | 2,145 | 13,300 |
| August 04, 2025 | 2,146 | 2,156 | 2,156 | 2,176 | 2,146 | 11,900 |
| August 01, 2025 | 2,161 | 2,177 | 2,177 | 2,195 | 2,152 | 19,700 |
| July 31, 2025 | 2,130 | 2,185 | 2,185 | 2,186 | 2,130 | 59,900 |
| July 30, 2025 | 2,102 | 2,122 | 2,122 | 2,138 | 2,102 | 21,200 |
| July 29, 2025 | 2,108 | 2,119 | 2,119 | 2,137 | 2,105 | 15,400 |
| July 28, 2025 | 2,115 | 2,123 | 2,123 | 2,137 | 2,106 | 16,600 |
| July 25, 2025 | 2,137 | 2,130 | 2,130 | 2,149 | 2,120 | 19,900 |
| July 24, 2025 | 2,133 | 2,133 | 2,133 | 2,165 | 2,118 | 27,700 |
| July 23, 2025 | 2,083 | 2,108 | 2,108 | 2,108 | 2,061 | 49,800 |
| July 22, 2025 | 2,060 | 2,083 | 2,083 | 2,090 | 2,060 | 21,900 |
| July 18, 2025 | 2,130 | 2,061 | 2,061 | 2,130 | 2,060 | 26,800 |
| July 17, 2025 | 2,110 | 2,125 | 2,125 | 2,138 | 2,110 | 14,200 |
| July 16, 2025 | 2,126 | 2,122 | 2,122 | 2,138 | 2,107 | 21,900 |
| July 15, 2025 | 2,132 | 2,145 | 2,145 | 2,169 | 2,116 | 35,300 |
| July 14, 2025 | 2,156 | 2,134 | 2,134 | 2,177 | 2,134 | 65,300 |
| July 11, 2025 | 2,118 | 2,126 | 2,126 | 2,143 | 2,111 | 41,700 |
| July 10, 2025 | 2,127 | 2,100 | 2,100 | 2,127 | 2,082 | 62,300 |
| July 09, 2025 | 2,097 | 2,127 | 2,127 | 2,161 | 2,085 | 61,300 |
| July 08, 2025 | 2,033 | 2,097 | 2,097 | 2,115 | 2,012 | 85,400 |