2,043.00
-23(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,057 | 2,043 | 2,043 | 2,071 | 2,024 | 163,300 | 
| October 30, 2025 | 2,051 | 2,066 | 2,066 | 2,071 | 2,032 | 126,600 | 
| October 29, 2025 | 2,098 | 2,056 | 2,056 | 2,098 | 2,050 | 152,600 | 
| October 28, 2025 | 2,150 | 2,107 | 2,107 | 2,150 | 2,106 | 190,900 | 
| October 27, 2025 | 2,166 | 2,170 | 2,170 | 2,191 | 2,155 | 128,500 | 
| October 24, 2025 | 2,151 | 2,166 | 2,166 | 2,184 | 2,147 | 388,200 | 
| October 23, 2025 | 2,128 | 2,118 | 2,118 | 2,148 | 2,103 | 234,600 | 
| October 22, 2025 | 2,098 | 2,091 | 2,091 | 2,104 | 2,083 | 411,100 | 
| October 21, 2025 | 2,118 | 2,093 | 2,093 | 2,124 | 2,085 | 679,700 | 
| October 20, 2025 | 2,117 | 2,093 | 2,093 | 2,117 | 2,083 | 95,500 | 
| October 17, 2025 | 2,100 | 2,088 | 2,088 | 2,105 | 2,073 | 126,200 | 
| October 16, 2025 | 2,108 | 2,100 | 2,100 | 2,114 | 2,083 | 77,700 | 
| October 15, 2025 | 2,074 | 2,089 | 2,089 | 2,102 | 2,067 | 107,400 | 
| October 14, 2025 | 2,063 | 2,059 | 2,059 | 2,099 | 2,047 | 175,400 | 
| October 10, 2025 | 2,143 | 2,110 | 2,110 | 2,159 | 2,110 | 163,200 | 
| October 09, 2025 | 2,100 | 2,159 | 2,159 | 2,159 | 2,100 | 201,400 | 
| October 08, 2025 | 2,125 | 2,099 | 2,099 | 2,126 | 2,085 | 132,600 | 
| October 07, 2025 | 2,134 | 2,124 | 2,124 | 2,143 | 2,115 | 111,600 | 
| October 06, 2025 | 2,132 | 2,134 | 2,134 | 2,136 | 2,111 | 156,300 | 
| October 03, 2025 | 2,066 | 2,094 | 2,094 | 2,108 | 2,065 | 141,400 | 
| October 02, 2025 | 2,058 | 2,065 | 2,065 | 2,072 | 2,042 | 119,800 | 
| October 01, 2025 | 2,035 | 2,038 | 2,038 | 2,061 | 2,027 | 164,900 | 
| September 30, 2025 | 2,025 | 2,048 | 2,048 | 2,058 | 2,025 | 81,000 | 
| September 29, 2025 | 2,053 | 2,025 | 2,025 | 2,066 | 2,025 | 61,000 | 
| September 26, 2025 | 2,036 | 2,053 | 2,053 | 2,053 | 2,031 | 82,500 | 
| September 25, 2025 | 2,042 | 2,030 | 2,030 | 2,046 | 2,021 | 140,100 | 
| September 24, 2025 | 2,036 | 2,050 | 2,050 | 2,067 | 2,030 | 125,600 | 
| September 22, 2025 | 2,037 | 2,053 | 2,053 | 2,053 | 2,032 | 101,200 | 
| September 19, 2025 | 2,067 | 2,027 | 2,027 | 2,070 | 2,016 | 225,100 | 
| September 18, 2025 | 2,090 | 2,067 | 2,067 | 2,104 | 2,054 | 177,000 | 
| September 17, 2025 | 2,053 | 2,070 | 2,070 | 2,085 | 2,047 | 164,800 | 
| September 16, 2025 | 2,055 | 2,068 | 2,068 | 2,104 | 2,037 | 185,500 | 
| September 12, 2025 | 2,109 | 2,053 | 2,053 | 2,109 | 2,053 | 133,600 | 
| September 11, 2025 | 2,115 | 2,090 | 2,090 | 2,130 | 2,063 | 214,800 | 
| September 10, 2025 | 2,115 | 2,100 | 2,100 | 2,115 | 2,094 | 144,800 | 
| September 09, 2025 | 2,090 | 2,115 | 2,115 | 2,115 | 2,081 | 140,600 | 
| September 08, 2025 | 2,117 | 2,090 | 2,090 | 2,122 | 2,067 | 158,100 | 
| September 05, 2025 | 2,122 | 2,109 | 2,109 | 2,122 | 2,086 | 295,700 | 
| September 04, 2025 | 2,056 | 2,041 | 2,041 | 2,056 | 2,004 | 327,800 | 
| September 03, 2025 | 2,099 | 2,070 | 2,070 | 2,100 | 2,058 | 285,000 | 
| September 02, 2025 | 2,098 | 2,100 | 2,100 | 2,100 | 2,078 | 301,800 | 
| September 01, 2025 | 2,101 | 2,081 | 2,081 | 2,120 | 2,075 | 141,200 | 
| August 29, 2025 | 2,102 | 2,108 | 2,108 | 2,117 | 2,100 | 126,800 | 
| August 28, 2025 | 2,086 | 2,102 | 2,102 | 2,117 | 2,082 | 154,400 | 
| August 27, 2025 | 2,100 | 2,100 | 2,100 | 2,103 | 2,093 | 156,000 | 
| August 26, 2025 | 2,093 | 2,100 | 2,100 | 2,104 | 2,088 | 202,700 | 
| August 25, 2025 | 2,126 | 2,101 | 2,101 | 2,139 | 2,099 | 166,100 | 
| August 22, 2025 | 2,100 | 2,103 | 2,103 | 2,112 | 2,079 | 443,100 | 
| August 21, 2025 | 2,100 | 2,103 | 2,103 | 2,104 | 2,084 | 142,600 | 
| August 20, 2025 | 2,100 | 2,100 | 2,100 | 2,114 | 2,097 | 158,400 | 
| August 19, 2025 | 2,100 | 2,111 | 2,111 | 2,115 | 2,088 | 147,000 | 
| August 18, 2025 | 2,080 | 2,085 | 2,081 | 2,112 | 2,068 | 172,500 | 
| August 15, 2025 | 2,057 | 2,030 | 2,030 | 2,057 | 2,026 | 154,500 | 
| August 14, 2025 | 2,058 | 2,050 | 2,050 | 2,063 | 2,030 | 300,400 | 
| August 13, 2025 | 2,055 | 2,058 | 2,058 | 2,089 | 2,045 | 288,100 | 
| August 12, 2025 | 2,064 | 2,080 | 2,080 | 2,104 | 2,030 | 514,600 | 
| August 08, 2025 | 1,926 | 1,943 | 1,943 | 1,953 | 1,925 | 160,300 | 
| August 07, 2025 | 1,964 | 1,925 | 1,925 | 1,966 | 1,925 | 117,600 | 
| August 06, 2025 | 1,930 | 1,968 | 1,968 | 1,969 | 1,930 | 171,300 | 
| August 05, 2025 | 1,935 | 1,935 | 1,935 | 1,949 | 1,924 | 124,900 |