1,882.00
+7(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,861 | 1,882 | 1,882 | 1,893 | 1,858 | 204,800 |
| October 16, 2025 | 1,849 | 1,875 | 1,875 | 1,877 | 1,840 | 253,500 |
| October 15, 2025 | 1,791 | 1,831 | 1,831 | 1,831 | 1,786 | 150,300 |
| October 14, 2025 | 1,771 | 1,766 | 1,766 | 1,811 | 1,757 | 236,600 |
| October 10, 2025 | 1,861 | 1,805 | 1,805 | 1,861 | 1,802 | 283,600 |
| October 09, 2025 | 1,878 | 1,885 | 1,885 | 1,897 | 1,866 | 227,500 |
| October 08, 2025 | 1,864 | 1,878 | 1,878 | 1,900 | 1,864 | 170,400 |
| October 07, 2025 | 1,893 | 1,864 | 1,864 | 1,902 | 1,830 | 404,000 |
| October 06, 2025 | 1,930 | 1,893 | 1,893 | 1,932 | 1,867 | 523,800 |
| October 03, 2025 | 1,790 | 1,784 | 1,784 | 1,805 | 1,780 | 209,900 |
| October 02, 2025 | 1,746 | 1,793 | 1,793 | 1,796 | 1,736 | 206,600 |
| October 01, 2025 | 1,852 | 1,763 | 1,763 | 1,855 | 1,756 | 445,400 |
| September 30, 2025 | 1,869 | 1,852 | 1,852 | 1,875 | 1,852 | 193,200 |
| September 29, 2025 | 1,882 | 1,869 | 1,869 | 1,887 | 1,851 | 240,000 |
| September 26, 2025 | 1,871 | 1,897 | 1,897 | 1,898 | 1,871 | 238,700 |
| September 25, 2025 | 1,870 | 1,865 | 1,865 | 1,884 | 1,858 | 203,800 |
| September 24, 2025 | 1,836 | 1,855 | 1,855 | 1,857 | 1,825 | 190,300 |
| September 22, 2025 | 1,820 | 1,845 | 1,845 | 1,849 | 1,820 | 240,200 |
| September 19, 2025 | 1,810 | 1,816 | 1,816 | 1,846 | 1,800 | 307,600 |
| September 18, 2025 | 1,798 | 1,792 | 1,792 | 1,807 | 1,780 | 179,300 |
| September 17, 2025 | 1,837 | 1,804 | 1,804 | 1,854 | 1,804 | 264,500 |
| September 16, 2025 | 1,869 | 1,858 | 1,858 | 1,890 | 1,854 | 278,700 |
| September 12, 2025 | 1,884 | 1,869 | 1,869 | 1,892 | 1,865 | 451,800 |
| September 11, 2025 | 1,840 | 1,854 | 1,854 | 1,859 | 1,821 | 393,700 |
| September 10, 2025 | 1,798 | 1,836 | 1,836 | 1,842 | 1,792 | 423,700 |
| September 09, 2025 | 1,800 | 1,801 | 1,801 | 1,818 | 1,787 | 473,100 |
| September 08, 2025 | 1,771 | 1,797 | 1,797 | 1,797 | 1,756 | 309,600 |
| September 05, 2025 | 1,758 | 1,761 | 1,761 | 1,770 | 1,743 | 128,300 |
| September 04, 2025 | 1,753 | 1,752 | 1,752 | 1,764 | 1,739 | 120,500 |
| September 03, 2025 | 1,770 | 1,752 | 1,752 | 1,782 | 1,740 | 235,900 |
| September 02, 2025 | 1,768 | 1,773 | 1,773 | 1,792 | 1,762 | 223,100 |
| September 01, 2025 | 1,767 | 1,766 | 1,766 | 1,793 | 1,751 | 240,900 |
| August 29, 2025 | 1,745 | 1,778 | 1,778 | 1,790 | 1,737 | 336,300 |
| August 28, 2025 | 1,750 | 1,749 | 1,749 | 1,754 | 1,733 | 131,600 |
| August 27, 2025 | 1,744 | 1,750 | 1,750 | 1,755 | 1,727 | 199,000 |
| August 26, 2025 | 1,752 | 1,745 | 1,745 | 1,752 | 1,726 | 212,300 |
| August 25, 2025 | 1,737 | 1,756 | 1,756 | 1,773 | 1,737 | 214,300 |
| August 22, 2025 | 1,721 | 1,732 | 1,732 | 1,734 | 1,717 | 129,000 |
| August 21, 2025 | 1,728 | 1,723 | 1,723 | 1,732 | 1,722 | 98,900 |
| August 20, 2025 | 1,752 | 1,732 | 1,732 | 1,752 | 1,723 | 227,000 |
| August 19, 2025 | 1,750 | 1,753 | 1,753 | 1,758 | 1,733 | 165,100 |
| August 18, 2025 | 1,730 | 1,750 | 1,747 | 1,766 | 1,728 | 314,700 |
| August 15, 2025 | 1,724 | 1,722 | 1,722 | 1,727 | 1,710 | 189,600 |
| August 14, 2025 | 1,744 | 1,724 | 1,724 | 1,744 | 1,717 | 271,900 |
| August 13, 2025 | 1,745 | 1,749 | 1,749 | 1,764 | 1,733 | 245,900 |
| August 12, 2025 | 1,738 | 1,727 | 1,727 | 1,757 | 1,720 | 309,100 |
| August 08, 2025 | 1,756 | 1,750 | 1,750 | 1,768 | 1,747 | 348,700 |
| August 07, 2025 | 1,762 | 1,770 | 1,770 | 1,778 | 1,746 | 311,800 |
| August 06, 2025 | 1,740 | 1,762 | 1,762 | 1,773 | 1,723 | 521,600 |
| August 05, 2025 | 1,684 | 1,717 | 1,717 | 1,728 | 1,681 | 449,400 |
| August 04, 2025 | 1,646 | 1,673 | 1,673 | 1,673 | 1,632 | 513,800 |
| August 01, 2025 | 1,650 | 1,661 | 1,661 | 1,681 | 1,622 | 1.33M |
| July 31, 2025 | 1,791 | 1,826 | 1,826 | 1,831 | 1,787 | 380,500 |
| July 30, 2025 | 1,763 | 1,792 | 1,792 | 1,797 | 1,757 | 249,300 |
| July 29, 2025 | 1,761 | 1,766 | 1,766 | 1,789 | 1,753 | 407,900 |
| July 28, 2025 | 1,800 | 1,772 | 1,772 | 1,802 | 1,759 | 279,200 |
| July 25, 2025 | 1,761 | 1,796 | 1,796 | 1,798 | 1,751 | 367,400 |
| July 24, 2025 | 1,730 | 1,759 | 1,759 | 1,759 | 1,720 | 481,400 |
| July 23, 2025 | 1,730 | 1,707 | 1,707 | 1,747 | 1,698 | 366,000 |
| July 22, 2025 | 1,684 | 1,700 | 1,700 | 1,710 | 1,680 | 338,900 |