2,117.00
-23(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,130 | 2,117 | 2,117 | 2,140 | 2,109 | 125,700 |
| October 16, 2025 | 2,130 | 2,140 | 2,140 | 2,160 | 2,125 | 170,900 |
| October 15, 2025 | 2,076 | 2,119 | 2,119 | 2,131 | 2,073 | 162,100 |
| October 14, 2025 | 2,078 | 2,046 | 2,046 | 2,121 | 2,038 | 242,100 |
| October 10, 2025 | 2,151 | 2,122 | 2,122 | 2,151 | 2,117 | 145,500 |
| October 09, 2025 | 2,159 | 2,178 | 2,178 | 2,192 | 2,150 | 142,500 |
| October 08, 2025 | 2,165 | 2,159 | 2,159 | 2,184 | 2,150 | 171,600 |
| October 07, 2025 | 2,160 | 2,173 | 2,173 | 2,174 | 2,143 | 153,700 |
| October 06, 2025 | 2,209 | 2,160 | 2,160 | 2,209 | 2,145 | 202,500 |
| October 03, 2025 | 2,093 | 2,128 | 2,128 | 2,130 | 2,091 | 153,500 |
| October 02, 2025 | 2,069 | 2,078 | 2,078 | 2,082 | 2,046 | 92,800 |
| October 01, 2025 | 2,120 | 2,069 | 2,069 | 2,120 | 2,050 | 141,300 |
| September 30, 2025 | 2,104 | 2,135 | 2,135 | 2,140 | 2,103 | 147,800 |
| September 29, 2025 | 2,168 | 2,115 | 2,115 | 2,169 | 2,111 | 118,000 |
| September 26, 2025 | 2,135 | 2,173 | 2,173 | 2,186 | 2,135 | 136,000 |
| September 25, 2025 | 2,130 | 2,156 | 2,156 | 2,170 | 2,129 | 133,800 |
| September 24, 2025 | 2,132 | 2,130 | 2,130 | 2,140 | 2,123 | 136,900 |
| September 22, 2025 | 2,148 | 2,147 | 2,147 | 2,163 | 2,138 | 105,600 |
| September 19, 2025 | 2,143 | 2,130 | 2,130 | 2,153 | 2,096 | 283,700 |
| September 18, 2025 | 2,141 | 2,139 | 2,139 | 2,152 | 2,125 | 161,600 |
| September 17, 2025 | 2,151 | 2,135 | 2,135 | 2,158 | 2,131 | 179,600 |
| September 16, 2025 | 2,172 | 2,165 | 2,165 | 2,191 | 2,157 | 179,600 |
| September 12, 2025 | 2,200 | 2,172 | 2,172 | 2,204 | 2,163 | 252,900 |
| September 11, 2025 | 2,168 | 2,187 | 2,187 | 2,187 | 2,146 | 252,900 |
| September 10, 2025 | 2,134 | 2,132 | 2,132 | 2,138 | 2,118 | 75,100 |
| September 09, 2025 | 2,159 | 2,131 | 2,131 | 2,171 | 2,122 | 112,000 |
| September 08, 2025 | 2,152 | 2,153 | 2,153 | 2,167 | 2,138 | 112,700 |
| September 05, 2025 | 2,112 | 2,141 | 2,141 | 2,143 | 2,099 | 101,900 |
| September 04, 2025 | 2,091 | 2,092 | 2,092 | 2,101 | 2,063 | 118,000 |
| September 03, 2025 | 2,112 | 2,093 | 2,093 | 2,118 | 2,079 | 97,300 |
| September 02, 2025 | 2,114 | 2,102 | 2,102 | 2,138 | 2,086 | 163,900 |
| September 01, 2025 | 2,100 | 2,089 | 2,089 | 2,100 | 2,048 | 197,400 |
| August 29, 2025 | 2,085 | 2,074 | 2,074 | 2,089 | 2,070 | 107,900 |
| August 28, 2025 | 2,070 | 2,065 | 2,065 | 2,082 | 2,054 | 90,000 |
| August 27, 2025 | 2,075 | 2,060 | 2,060 | 2,075 | 2,044 | 98,400 |
| August 26, 2025 | 2,075 | 2,070 | 2,070 | 2,077 | 2,049 | 110,900 |
| August 25, 2025 | 2,040 | 2,069 | 2,069 | 2,070 | 2,039 | 149,200 |
| August 22, 2025 | 2,034 | 2,038 | 2,038 | 2,038 | 2,019 | 89,100 |
| August 21, 2025 | 2,011 | 2,020 | 2,020 | 2,034 | 2,004 | 93,300 |
| August 20, 2025 | 2,015 | 2,018 | 2,018 | 2,031 | 2,013 | 82,900 |
| August 19, 2025 | 2,019 | 2,023 | 2,023 | 2,035 | 2,010 | 91,500 |
| August 18, 2025 | 1,986 | 2,028 | 2,028 | 2,028 | 1,978 | 196,000 |
| August 15, 2025 | 1,955 | 1,986 | 1,986 | 1,987 | 1,950 | 151,900 |
| August 14, 2025 | 1,966 | 1,964 | 1,964 | 1,966 | 1,936 | 114,900 |
| August 13, 2025 | 1,964 | 1,971 | 1,971 | 1,989 | 1,958 | 172,200 |
| August 12, 2025 | 1,969 | 1,966 | 1,966 | 1,988 | 1,957 | 137,100 |
| August 08, 2025 | 1,956 | 1,957 | 1,957 | 1,969 | 1,946 | 90,100 |
| August 07, 2025 | 1,934 | 1,947 | 1,947 | 1,956 | 1,930 | 148,400 |
| August 06, 2025 | 1,931 | 1,935 | 1,935 | 1,947 | 1,922 | 117,000 |
| August 05, 2025 | 1,935 | 1,934 | 1,934 | 1,954 | 1,919 | 102,300 |
| August 04, 2025 | 1,931 | 1,930 | 1,930 | 1,945 | 1,911 | 149,300 |
| August 01, 2025 | 2,020 | 1,971 | 1,971 | 2,045 | 1,953 | 333,700 |
| July 31, 2025 | 1,990 | 2,015 | 2,015 | 2,027 | 1,976 | 156,300 |
| July 30, 2025 | 1,976 | 1,995 | 1,995 | 1,999 | 1,971 | 148,200 |
| July 29, 2025 | 1,965 | 1,995 | 1,995 | 1,995 | 1,965 | 160,800 |
| July 28, 2025 | 1,925 | 1,964 | 1,964 | 1,977 | 1,925 | 176,600 |
| July 25, 2025 | 1,907 | 1,922 | 1,922 | 1,928 | 1,886 | 136,500 |
| July 24, 2025 | 1,942 | 1,928 | 1,928 | 1,950 | 1,919 | 144,000 |
| July 23, 2025 | 1,869 | 1,920 | 1,920 | 1,930 | 1,864 | 203,800 |
| July 22, 2025 | 1,858 | 1,842 | 1,842 | 1,892 | 1,836 | 138,300 |