2,844.00
-36(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,895 | 2,844 | 2,844 | 2,895 | 2,844 | 21,300 |
| October 23, 2025 | 2,835 | 2,880 | 2,880 | 2,880 | 2,820 | 35,600 |
| October 22, 2025 | 2,803 | 2,842 | 2,842 | 2,842 | 2,803 | 17,900 |
| October 21, 2025 | 2,810 | 2,814 | 2,814 | 2,822 | 2,805 | 26,200 |
| October 20, 2025 | 2,779 | 2,803 | 2,803 | 2,805 | 2,764 | 23,400 |
| October 17, 2025 | 2,766 | 2,767 | 2,767 | 2,768 | 2,755 | 25,400 |
| October 16, 2025 | 2,800 | 2,772 | 2,772 | 2,800 | 2,770 | 20,800 |
| October 15, 2025 | 2,777 | 2,785 | 2,785 | 2,787 | 2,755 | 25,100 |
| October 14, 2025 | 2,760 | 2,753 | 2,753 | 2,778 | 2,732 | 48,500 |
| October 10, 2025 | 2,848 | 2,788 | 2,788 | 2,856 | 2,787 | 45,100 |
| October 09, 2025 | 2,852 | 2,864 | 2,864 | 2,882 | 2,843 | 35,900 |
| October 08, 2025 | 2,857 | 2,857 | 2,857 | 2,863 | 2,844 | 39,400 |
| October 07, 2025 | 2,832 | 2,858 | 2,858 | 2,880 | 2,832 | 35,700 |
| October 06, 2025 | 2,830 | 2,819 | 2,819 | 2,830 | 2,800 | 28,800 |
| October 03, 2025 | 2,760 | 2,780 | 2,780 | 2,783 | 2,760 | 24,600 |
| October 02, 2025 | 2,790 | 2,773 | 2,773 | 2,801 | 2,765 | 30,500 |
| October 01, 2025 | 2,867 | 2,803 | 2,803 | 2,876 | 2,788 | 44,900 |
| September 30, 2025 | 2,866 | 2,867 | 2,867 | 2,879 | 2,854 | 29,000 |
| September 29, 2025 | 2,896 | 2,878 | 2,878 | 2,906 | 2,878 | 35,400 |
| September 26, 2025 | 2,920 | 2,954 | 2,954 | 2,954 | 2,917 | 82,400 |
| September 25, 2025 | 2,927 | 2,915 | 2,915 | 2,927 | 2,901 | 35,500 |
| September 24, 2025 | 2,905 | 2,917 | 2,917 | 2,928 | 2,881 | 44,600 |
| September 22, 2025 | 2,888 | 2,881 | 2,881 | 2,907 | 2,880 | 39,100 |
| September 19, 2025 | 2,880 | 2,894 | 2,894 | 2,894 | 2,853 | 61,700 |
| September 18, 2025 | 2,850 | 2,861 | 2,861 | 2,869 | 2,833 | 50,600 |
| September 17, 2025 | 2,865 | 2,837 | 2,837 | 2,865 | 2,835 | 50,600 |
| September 16, 2025 | 2,857 | 2,867 | 2,867 | 2,868 | 2,849 | 38,300 |
| September 12, 2025 | 2,853 | 2,842 | 2,842 | 2,866 | 2,838 | 42,000 |
| September 11, 2025 | 2,886 | 2,852 | 2,852 | 2,886 | 2,819 | 52,300 |
| September 10, 2025 | 2,886 | 2,876 | 2,876 | 2,892 | 2,859 | 26,900 |
| September 09, 2025 | 2,866 | 2,859 | 2,859 | 2,880 | 2,843 | 33,100 |
| September 08, 2025 | 2,831 | 2,850 | 2,850 | 2,856 | 2,825 | 25,600 |
| September 05, 2025 | 2,821 | 2,823 | 2,823 | 2,837 | 2,817 | 24,900 |
| September 04, 2025 | 2,796 | 2,820 | 2,820 | 2,822 | 2,785 | 35,600 |
| September 03, 2025 | 2,788 | 2,796 | 2,796 | 2,803 | 2,786 | 28,000 |
| September 02, 2025 | 2,770 | 2,787 | 2,787 | 2,787 | 2,768 | 32,300 |
| September 01, 2025 | 2,783 | 2,777 | 2,777 | 2,805 | 2,771 | 25,800 |
| August 29, 2025 | 2,788 | 2,797 | 2,797 | 2,803 | 2,783 | 25,400 |
| August 28, 2025 | 2,799 | 2,797 | 2,797 | 2,800 | 2,784 | 24,500 |
| August 27, 2025 | 2,772 | 2,796 | 2,796 | 2,800 | 2,760 | 37,800 |
| August 26, 2025 | 2,810 | 2,772 | 2,772 | 2,810 | 2,772 | 52,900 |
| August 25, 2025 | 2,831 | 2,824 | 2,824 | 2,835 | 2,815 | 26,200 |
| August 22, 2025 | 2,816 | 2,825 | 2,825 | 2,835 | 2,810 | 27,300 |
| August 21, 2025 | 2,833 | 2,814 | 2,814 | 2,833 | 2,811 | 16,400 |
| August 20, 2025 | 2,838 | 2,830 | 2,830 | 2,840 | 2,817 | 21,600 |
| August 19, 2025 | 2,805 | 2,829 | 2,829 | 2,833 | 2,802 | 23,600 |
| August 18, 2025 | 2,789 | 2,795 | 2,795 | 2,819 | 2,785 | 35,800 |
| August 15, 2025 | 2,800 | 2,794 | 2,794 | 2,800 | 2,787 | 28,500 |
| August 14, 2025 | 2,842 | 2,793 | 2,793 | 2,842 | 2,788 | 39,500 |
| August 13, 2025 | 2,855 | 2,843 | 2,843 | 2,860 | 2,821 | 55,500 |
| August 12, 2025 | 2,890 | 2,853 | 2,853 | 2,890 | 2,843 | 59,800 |
| August 08, 2025 | 2,898 | 2,898 | 2,898 | 2,927 | 2,876 | 55,300 |
| August 07, 2025 | 2,897 | 2,885 | 2,885 | 2,907 | 2,853 | 44,600 |
| August 06, 2025 | 2,816 | 2,889 | 2,889 | 2,897 | 2,808 | 77,900 |
| August 05, 2025 | 2,912 | 2,916 | 2,916 | 2,936 | 2,885 | 41,900 |
| August 04, 2025 | 2,883 | 2,930 | 2,930 | 2,930 | 2,865 | 33,500 |
| August 01, 2025 | 2,845 | 2,885 | 2,885 | 2,886 | 2,840 | 24,100 |
| July 31, 2025 | 2,820 | 2,845 | 2,845 | 2,845 | 2,820 | 19,400 |
| July 30, 2025 | 2,795 | 2,806 | 2,806 | 2,828 | 2,795 | 16,000 |
| July 29, 2025 | 2,806 | 2,807 | 2,807 | 2,817 | 2,786 | 18,700 |