1,922.00
-18.5(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,914 | 1,922 | 1,922 | 1,945 | 1,888 | 11.83M |
| October 16, 2025 | 1,833 | 1,940.5 | 1,940.5 | 1,954.5 | 1,820.5 | 20.07M |
| October 15, 2025 | 1,741.5 | 1,793 | 1,793 | 1,801.5 | 1,740 | 12.65M |
| October 14, 2025 | 1,766 | 1,710.5 | 1,710.5 | 1,775.5 | 1,706 | 17.27M |
| October 10, 2025 | 1,795 | 1,796.5 | 1,796.5 | 1,815.5 | 1,760 | 12.66M |
| October 09, 2025 | 1,840 | 1,813 | 1,813 | 1,867 | 1,813 | 10.56M |
| October 08, 2025 | 1,852.5 | 1,844 | 1,844 | 1,873.5 | 1,823 | 9.03M |
| October 07, 2025 | 1,873.5 | 1,871 | 1,871 | 1,918.5 | 1,855 | 12.58M |
| October 06, 2025 | 1,841.5 | 1,815 | 1,815 | 1,866 | 1,812 | 12.69M |
| October 03, 2025 | 1,713.5 | 1,812 | 1,812 | 1,864.5 | 1,704.5 | 23.97M |
| October 02, 2025 | 1,715.5 | 1,689 | 1,689 | 1,717 | 1,677.5 | 11.21M |
| October 01, 2025 | 1,699.5 | 1,688 | 1,688 | 1,706.5 | 1,676 | 8.63M |
| September 30, 2025 | 1,748 | 1,706 | 1,706 | 1,754.5 | 1,704 | 10.77M |
| September 29, 2025 | 1,791.5 | 1,742.5 | 1,742.5 | 1,794 | 1,742.5 | 7.62M |
| September 26, 2025 | 1,850 | 1,795 | 1,795 | 1,881.5 | 1,776.5 | 13.36M |
| September 25, 2025 | 1,837 | 1,876 | 1,876 | 1,884.5 | 1,827.5 | 10.9M |
| September 24, 2025 | 1,851 | 1,822 | 1,822 | 1,869 | 1,813.5 | 11.31M |
| September 22, 2025 | 1,789 | 1,846 | 1,846 | 1,871.5 | 1,785.5 | 12.72M |
| September 19, 2025 | 1,844 | 1,765.5 | 1,765.5 | 1,846.5 | 1,738 | 19.88M |
| September 18, 2025 | 1,747 | 1,759.5 | 1,759.5 | 1,774 | 1,729 | 6.86M |
| September 17, 2025 | 1,761.5 | 1,749.5 | 1,749.5 | 1,771.5 | 1,742.5 | 6.68M |
| September 16, 2025 | 1,744 | 1,777.5 | 1,777.5 | 1,795.5 | 1,741.5 | 10.29M |
| September 12, 2025 | 1,704.5 | 1,728.5 | 1,728.5 | 1,748.5 | 1,704.5 | 10.77M |
| September 11, 2025 | 1,750 | 1,729 | 1,729 | 1,754.5 | 1,711.5 | 5.56M |
| September 10, 2025 | 1,710 | 1,742 | 1,742 | 1,742 | 1,705 | 6.62M |
| September 09, 2025 | 1,725 | 1,712.5 | 1,712.5 | 1,748 | 1,705 | 8.01M |
| September 08, 2025 | 1,700.5 | 1,702 | 1,702 | 1,740 | 1,686.5 | 10.23M |
| September 05, 2025 | 1,728.5 | 1,662.5 | 1,662.5 | 1,740 | 1,656.5 | 10.25M |
| September 04, 2025 | 1,683.5 | 1,692.5 | 1,692.5 | 1,708 | 1,673 | 8.49M |
| September 03, 2025 | 1,699 | 1,700.5 | 1,700.5 | 1,719 | 1,694.5 | 6.7M |
| September 02, 2025 | 1,736 | 1,725 | 1,725 | 1,747 | 1,709 | 5.26M |
| September 01, 2025 | 1,732 | 1,728 | 1,728 | 1,736.5 | 1,699 | 8.74M |
| August 29, 2025 | 1,781.5 | 1,767 | 1,767 | 1,798 | 1,767 | 6.35M |
| August 28, 2025 | 1,754.5 | 1,777.5 | 1,777.5 | 1,778 | 1,745 | 4.56M |
| August 27, 2025 | 1,742.5 | 1,773 | 1,773 | 1,778 | 1,737.5 | 3.73M |
| August 26, 2025 | 1,746.5 | 1,749.5 | 1,749.5 | 1,763 | 1,726 | 7.05M |
| August 25, 2025 | 1,820 | 1,777 | 1,777 | 1,823 | 1,777 | 7.09M |
| August 22, 2025 | 1,758 | 1,752 | 1,752 | 1,783 | 1,746.5 | 5.67M |
| August 21, 2025 | 1,765 | 1,759 | 1,759 | 1,771 | 1,742 | 5.12M |
| August 20, 2025 | 1,790 | 1,754 | 1,754 | 1,805 | 1,728.5 | 11.09M |
| August 19, 2025 | 1,835 | 1,805.5 | 1,805.5 | 1,837 | 1,805.5 | 5.99M |
| August 18, 2025 | 1,849.5 | 1,818 | 1,818 | 1,872 | 1,818 | 5.99M |
| August 15, 2025 | 1,825 | 1,820 | 1,820 | 1,828.5 | 1,801 | 5.97M |
| August 14, 2025 | 1,865 | 1,825 | 1,825 | 1,868 | 1,809 | 9.55M |
| August 13, 2025 | 1,878 | 1,880 | 1,880 | 1,903.5 | 1,847 | 23.69M |
| August 12, 2025 | 1,730 | 1,758 | 1,758 | 1,787.5 | 1,721 | 12.68M |
| August 08, 2025 | 1,706.5 | 1,727 | 1,727 | 1,735.5 | 1,698 | 13.41M |
| August 07, 2025 | 1,707 | 1,720 | 1,720 | 1,760.5 | 1,703 | 14.86M |
| August 06, 2025 | 1,830 | 1,787 | 1,787 | 1,839 | 1,767 | 12.72M |
| August 05, 2025 | 1,846 | 1,860 | 1,860 | 1,884.5 | 1,835 | 10.49M |
| August 04, 2025 | 1,793 | 1,825.5 | 1,825.5 | 1,832 | 1,783.5 | 7.74M |
| August 01, 2025 | 1,871 | 1,838 | 1,838 | 1,882 | 1,833.5 | 11.1M |
| July 31, 2025 | 1,876 | 1,866 | 1,866 | 1,887 | 1,847 | 9.47M |
| July 30, 2025 | 1,861 | 1,871 | 1,871 | 1,882.5 | 1,844 | 52.33M |
| July 29, 2025 | 1,857 | 1,859 | 1,859 | 1,874.5 | 1,821 | 12.49M |
| July 28, 2025 | 1,862 | 1,882 | 1,882 | 1,889.5 | 1,820.5 | 15.89M |
| July 25, 2025 | 1,917 | 1,826.5 | 1,826.5 | 2,014 | 1,794 | 36.98M |
| July 24, 2025 | 1,945 | 1,917 | 1,917 | 1,953 | 1,900.5 | 14.41M |
| July 23, 2025 | 1,826 | 1,889 | 1,889 | 1,927.5 | 1,790.5 | 18.51M |
| July 22, 2025 | 1,850 | 1,866 | 1,866 | 1,885.5 | 1,846.5 | 9.9M |