1,816.00
-3(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,829 | 1,816 | 1,816 | 1,831 | 1,802 | 58,900 |
| October 23, 2025 | 1,799 | 1,819 | 1,819 | 1,819 | 1,793 | 186,300 |
| October 22, 2025 | 1,780 | 1,799 | 1,799 | 1,807 | 1,779 | 109,200 |
| October 21, 2025 | 1,775 | 1,770 | 1,770 | 1,788 | 1,763 | 134,000 |
| October 20, 2025 | 1,750 | 1,771 | 1,771 | 1,778 | 1,740 | 117,400 |
| October 17, 2025 | 1,731 | 1,730 | 1,730 | 1,742 | 1,728 | 112,800 |
| October 16, 2025 | 1,720 | 1,754 | 1,754 | 1,754 | 1,720 | 102,700 |
| October 15, 2025 | 1,685 | 1,719 | 1,719 | 1,726 | 1,685 | 76,700 |
| October 14, 2025 | 1,672 | 1,686 | 1,686 | 1,710 | 1,671 | 135,700 |
| October 10, 2025 | 1,759 | 1,712 | 1,712 | 1,762 | 1,703 | 121,100 |
| October 09, 2025 | 1,734 | 1,762 | 1,762 | 1,762 | 1,724 | 81,600 |
| October 08, 2025 | 1,768 | 1,749 | 1,749 | 1,780 | 1,743 | 73,300 |
| October 07, 2025 | 1,746 | 1,769 | 1,769 | 1,773 | 1,740 | 83,000 |
| October 06, 2025 | 1,770 | 1,735 | 1,735 | 1,770 | 1,730 | 117,800 |
| October 03, 2025 | 1,719 | 1,733 | 1,733 | 1,736 | 1,718 | 58,000 |
| October 02, 2025 | 1,702 | 1,718 | 1,718 | 1,734 | 1,695 | 89,300 |
| October 01, 2025 | 1,760 | 1,708 | 1,708 | 1,760 | 1,702 | 133,800 |
| September 30, 2025 | 1,809 | 1,776 | 1,776 | 1,810 | 1,768 | 89,400 |
| September 29, 2025 | 1,806 | 1,810 | 1,810 | 1,820 | 1,791 | 103,600 |
| September 26, 2025 | 1,814 | 1,836 | 1,796 | 1,836 | 1,805 | 138,800 |
| September 25, 2025 | 1,840 | 1,820 | 1,780.35 | 1,851 | 1,806 | 143,200 |
| September 24, 2025 | 1,824 | 1,835 | 1,795.02 | 1,851 | 1,805 | 159,200 |
| September 22, 2025 | 1,800 | 1,819 | 1,779.37 | 1,829 | 1,796 | 118,200 |
| September 19, 2025 | 1,780 | 1,783 | 1,744.15 | 1,810 | 1,777 | 233,000 |
| September 18, 2025 | 1,795 | 1,775 | 1,736.33 | 1,802 | 1,775 | 112,000 |
| September 17, 2025 | 1,798 | 1,780 | 1,741.22 | 1,799 | 1,777 | 112,000 |
| September 16, 2025 | 1,795 | 1,794 | 1,754.92 | 1,800 | 1,784 | 106,400 |
| September 12, 2025 | 1,798 | 1,795 | 1,795 | 1,804 | 1,787 | 56,500 |
| September 11, 2025 | 1,800 | 1,791 | 1,791 | 1,805 | 1,788 | 100,700 |
| September 10, 2025 | 1,797 | 1,799 | 1,799 | 1,801 | 1,784 | 69,700 |
| September 09, 2025 | 1,809 | 1,793 | 1,793 | 1,813 | 1,792 | 98,400 |
| September 08, 2025 | 1,819 | 1,810 | 1,810 | 1,819 | 1,784 | 135,300 |
| September 05, 2025 | 1,785 | 1,818 | 1,818 | 1,818 | 1,784 | 166,700 |
| September 04, 2025 | 1,760 | 1,770 | 1,770 | 1,770 | 1,744 | 107,500 |
| September 03, 2025 | 1,746 | 1,756 | 1,756 | 1,774 | 1,746 | 90,200 |
| September 02, 2025 | 1,763 | 1,746 | 1,746 | 1,764 | 1,741 | 90,200 |
| September 01, 2025 | 1,783 | 1,756 | 1,756 | 1,783 | 1,751 | 134,800 |
| August 29, 2025 | 1,760 | 1,784 | 1,784 | 1,795 | 1,756 | 138,100 |
| August 28, 2025 | 1,729 | 1,749 | 1,749 | 1,755 | 1,729 | 92,400 |
| August 27, 2025 | 1,716 | 1,725 | 1,725 | 1,734 | 1,709 | 87,000 |
| August 26, 2025 | 1,718 | 1,710 | 1,710 | 1,722 | 1,704 | 126,400 |
| August 25, 2025 | 1,718 | 1,714 | 1,714 | 1,733 | 1,712 | 126,200 |
| August 22, 2025 | 1,705 | 1,710 | 1,710 | 1,713 | 1,696 | 81,500 |
| August 21, 2025 | 1,700 | 1,702 | 1,702 | 1,711 | 1,690 | 100,300 |
| August 20, 2025 | 1,656 | 1,692 | 1,692 | 1,699 | 1,656 | 182,100 |
| August 19, 2025 | 1,665 | 1,665 | 1,665 | 1,667 | 1,654 | 92,800 |
| August 18, 2025 | 1,634 | 1,665 | 1,665 | 1,666 | 1,634 | 177,900 |
| August 15, 2025 | 1,606 | 1,620 | 1,620 | 1,620 | 1,600 | 140,800 |
| August 14, 2025 | 1,610 | 1,599 | 1,599 | 1,622 | 1,585 | 146,800 |
| August 13, 2025 | 1,632 | 1,609 | 1,609 | 1,648 | 1,602 | 169,200 |
| August 12, 2025 | 1,619 | 1,619 | 1,619 | 1,634 | 1,609 | 182,000 |
| August 08, 2025 | 1,565 | 1,605 | 1,605 | 1,616 | 1,548 | 248,600 |
| August 07, 2025 | 1,644 | 1,647 | 1,647 | 1,660 | 1,630 | 164,900 |
| August 06, 2025 | 1,604 | 1,632 | 1,632 | 1,633 | 1,600 | 118,100 |
| August 05, 2025 | 1,577 | 1,597 | 1,597 | 1,601 | 1,568 | 167,800 |
| August 04, 2025 | 1,549 | 1,573 | 1,573 | 1,573 | 1,536 | 150,200 |
| August 01, 2025 | 1,559 | 1,566 | 1,566 | 1,575 | 1,557 | 143,700 |
| July 31, 2025 | 1,548 | 1,560 | 1,560 | 1,566 | 1,541 | 70,000 |
| July 30, 2025 | 1,532 | 1,545 | 1,545 | 1,550 | 1,532 | 66,700 |
| July 29, 2025 | 1,528 | 1,536 | 1,536 | 1,547 | 1,518 | 110,900 |