2,121.00
-5(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,130 | 2,121 | 2,121 | 2,131 | 2,110 | 106,700 |
| October 23, 2025 | 2,111 | 2,126 | 2,126 | 2,126 | 2,102 | 117,000 |
| October 22, 2025 | 2,100 | 2,102 | 2,102 | 2,128 | 2,100 | 139,400 |
| October 21, 2025 | 2,086 | 2,114 | 2,114 | 2,126 | 2,080 | 132,100 |
| October 20, 2025 | 2,080 | 2,090 | 2,090 | 2,096 | 2,073 | 126,300 |
| October 17, 2025 | 2,060 | 2,055 | 2,055 | 2,073 | 2,050 | 119,700 |
| October 16, 2025 | 2,061 | 2,069 | 2,069 | 2,072 | 2,057 | 83,000 |
| October 15, 2025 | 2,071 | 2,069 | 2,069 | 2,077 | 2,054 | 106,200 |
| October 14, 2025 | 2,075 | 2,056 | 2,056 | 2,075 | 2,051 | 183,700 |
| October 10, 2025 | 2,120 | 2,082 | 2,082 | 2,126 | 2,081 | 168,200 |
| October 09, 2025 | 2,139 | 2,139 | 2,139 | 2,147 | 2,126 | 149,600 |
| October 08, 2025 | 2,137 | 2,150 | 2,150 | 2,174 | 2,137 | 172,500 |
| October 07, 2025 | 2,150 | 2,137 | 2,137 | 2,178 | 2,137 | 190,600 |
| October 06, 2025 | 2,124 | 2,160 | 2,160 | 2,164 | 2,120 | 260,600 |
| October 03, 2025 | 2,126 | 2,105 | 2,105 | 2,131 | 2,094 | 223,900 |
| October 02, 2025 | 2,226 | 2,120 | 2,120 | 2,230 | 2,112 | 521,100 |
| October 01, 2025 | 2,138 | 2,076 | 2,076 | 2,139 | 2,076 | 416,400 |
| September 30, 2025 | 2,177 | 2,139 | 2,139 | 2,177 | 2,139 | 175,900 |
| September 29, 2025 | 2,205 | 2,185 | 2,185 | 2,217 | 2,182 | 136,900 |
| September 26, 2025 | 2,175 | 2,203 | 2,203 | 2,203 | 2,173 | 141,100 |
| September 25, 2025 | 2,185 | 2,179 | 2,179 | 2,192 | 2,170 | 100,800 |
| September 24, 2025 | 2,167 | 2,185 | 2,185 | 2,188 | 2,157 | 104,200 |
| September 22, 2025 | 2,167 | 2,166 | 2,166 | 2,176 | 2,158 | 60,300 |
| September 19, 2025 | 2,185 | 2,167 | 2,167 | 2,193 | 2,160 | 121,400 |
| September 18, 2025 | 2,181 | 2,184 | 2,184 | 2,189 | 2,167 | 94,600 |
| September 17, 2025 | 2,189 | 2,180 | 2,180 | 2,189 | 2,171 | 94,600 |
| September 16, 2025 | 2,200 | 2,190 | 2,190 | 2,202 | 2,183 | 77,600 |
| September 12, 2025 | 2,213 | 2,204 | 2,204 | 2,213 | 2,195 | 111,300 |
| September 11, 2025 | 2,190 | 2,206 | 2,206 | 2,206 | 2,183 | 69,600 |
| September 10, 2025 | 2,192 | 2,195 | 2,195 | 2,201 | 2,181 | 60,100 |
| September 09, 2025 | 2,208 | 2,192 | 2,192 | 2,220 | 2,187 | 87,700 |
| September 08, 2025 | 2,195 | 2,204 | 2,204 | 2,210 | 2,189 | 110,800 |
| September 05, 2025 | 2,191 | 2,189 | 2,189 | 2,197 | 2,173 | 107,700 |
| September 04, 2025 | 2,196 | 2,185 | 2,185 | 2,198 | 2,163 | 124,800 |
| September 03, 2025 | 2,168 | 2,185 | 2,185 | 2,188 | 2,164 | 139,500 |
| September 02, 2025 | 2,155 | 2,168 | 2,168 | 2,182 | 2,155 | 116,100 |
| September 01, 2025 | 2,140 | 2,153 | 2,153 | 2,169 | 2,140 | 111,500 |
| August 29, 2025 | 2,175 | 2,133 | 2,133 | 2,175 | 2,127 | 172,000 |
| August 28, 2025 | 2,186 | 2,175 | 2,175 | 2,197 | 2,171 | 168,300 |
| August 27, 2025 | 2,180 | 2,188 | 2,188 | 2,197 | 2,166 | 191,000 |
| August 26, 2025 | 2,194 | 2,190 | 2,190 | 2,210 | 2,187 | 208,100 |
| August 25, 2025 | 2,200 | 2,194 | 2,194 | 2,207 | 2,187 | 179,200 |
| August 22, 2025 | 2,230 | 2,202 | 2,202 | 2,230 | 2,194 | 324,000 |
| August 21, 2025 | 2,283 | 2,246 | 2,246 | 2,283 | 2,238 | 366,300 |
| August 20, 2025 | 2,339 | 2,311 | 2,311 | 2,340 | 2,310 | 188,200 |
| August 19, 2025 | 2,324 | 2,324 | 2,324 | 2,354 | 2,307 | 1.11M |
| August 18, 2025 | 2,274 | 2,317 | 2,317 | 2,339 | 2,266 | 1.54M |
| August 15, 2025 | 2,272 | 2,275 | 2,275 | 2,287 | 2,263 | 333,200 |
| August 14, 2025 | 2,290 | 2,289 | 2,289 | 2,316 | 2,288 | 220,100 |
| August 13, 2025 | 2,304 | 2,303 | 2,303 | 2,310 | 2,284 | 240,200 |
| August 12, 2025 | 2,319 | 2,309 | 2,309 | 2,322 | 2,285 | 325,400 |
| August 08, 2025 | 2,300 | 2,319 | 2,319 | 2,327 | 2,299 | 316,300 |
| August 07, 2025 | 2,299 | 2,298 | 2,298 | 2,346 | 2,283 | 403,200 |
| August 06, 2025 | 2,250 | 2,290 | 2,290 | 2,290 | 2,250 | 239,200 |
| August 05, 2025 | 2,239 | 2,253 | 2,253 | 2,273 | 2,231 | 249,300 |
| August 04, 2025 | 2,247 | 2,242 | 2,242 | 2,260 | 2,228 | 337,200 |
| August 01, 2025 | 2,238 | 2,247 | 2,247 | 2,256 | 2,228 | 439,400 |
| July 31, 2025 | 2,223 | 2,237 | 2,237 | 2,239 | 2,215 | 357,300 |
| July 30, 2025 | 2,221 | 2,218 | 2,218 | 2,223 | 2,196 | 349,700 |
| July 29, 2025 | 2,178 | 2,205 | 2,205 | 2,226 | 2,178 | 393,900 |