1,838.00
-3(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,840 | 1,838 | 1,838 | 1,846 | 1,827 | 2.58M |
| October 16, 2025 | 1,836 | 1,841 | 1,841 | 1,841 | 1,820.5 | 2.31M |
| October 15, 2025 | 1,820 | 1,812.5 | 1,812.5 | 1,834 | 1,803 | 2.71M |
| October 14, 2025 | 1,803 | 1,813 | 1,813 | 1,825.5 | 1,790 | 4.38M |
| October 10, 2025 | 1,886 | 1,851 | 1,851 | 1,887.5 | 1,845.5 | 4.95M |
| October 09, 2025 | 1,871 | 1,878.5 | 1,878.5 | 1,907 | 1,867 | 3.65M |
| October 08, 2025 | 1,916.5 | 1,877.5 | 1,877.5 | 1,916.5 | 1,870.5 | 3.33M |
| October 07, 2025 | 1,945 | 1,916.5 | 1,916.5 | 1,947 | 1,910 | 3.67M |
| October 06, 2025 | 1,942.5 | 1,945 | 1,945 | 1,966.5 | 1,921 | 6.85M |
| October 03, 2025 | 1,825 | 1,850 | 1,850 | 1,853.5 | 1,824 | 3.41M |
| October 02, 2025 | 1,850 | 1,835.5 | 1,835.5 | 1,861.5 | 1,827.5 | 4.36M |
| October 01, 2025 | 1,850 | 1,850 | 1,850 | 1,853 | 1,813.5 | 4.42M |
| September 30, 2025 | 1,868.5 | 1,871 | 1,871 | 1,880.5 | 1,864.5 | 4.27M |
| September 29, 2025 | 1,875 | 1,850 | 1,850 | 1,875.5 | 1,842.5 | 4.19M |
| September 26, 2025 | 1,883.5 | 1,882.5 | 1,882.5 | 1,891 | 1,869 | 5.58M |
| September 25, 2025 | 1,910 | 1,887.5 | 1,887.5 | 1,914.5 | 1,872.5 | 5.23M |
| September 24, 2025 | 1,885 | 1,890.5 | 1,890.5 | 1,906 | 1,868 | 5.11M |
| September 22, 2025 | 1,851.5 | 1,850 | 1,850 | 1,869 | 1,841.5 | 3.68M |
| September 19, 2025 | 1,867.5 | 1,851.5 | 1,851.5 | 1,885 | 1,840.5 | 6.77M |
| September 18, 2025 | 1,866 | 1,850 | 1,850 | 1,879 | 1,847 | 3.6M |
| September 17, 2025 | 1,866 | 1,850 | 1,850 | 1,879 | 1,846.5 | 3.6M |
| September 16, 2025 | 1,876 | 1,867.5 | 1,867.5 | 1,883.5 | 1,860.5 | 3.9M |
| September 12, 2025 | 1,835.5 | 1,818 | 1,818 | 1,836 | 1,811.5 | 4.04M |
| September 11, 2025 | 1,835.5 | 1,818 | 1,818 | 1,836 | 1,811.5 | 4.04M |
| September 10, 2025 | 1,830 | 1,815 | 1,815 | 1,837 | 1,809 | 4.13M |
| September 09, 2025 | 1,870 | 1,831.5 | 1,831.5 | 1,886.5 | 1,826.5 | 5.27M |
| September 08, 2025 | 1,880 | 1,875.5 | 1,875.5 | 1,903 | 1,864 | 4.81M |
| September 05, 2025 | 1,837 | 1,872 | 1,872 | 1,879 | 1,830 | 4.81M |
| September 04, 2025 | 1,788 | 1,800 | 1,800 | 1,803.5 | 1,775 | 3.13M |
| September 03, 2025 | 1,794.5 | 1,789.5 | 1,789.5 | 1,807 | 1,779 | 4.12M |
| September 02, 2025 | 1,824.5 | 1,811 | 1,811 | 1,837 | 1,800.5 | 4.09M |
| September 01, 2025 | 1,739 | 1,802.5 | 1,802.5 | 1,802.5 | 1,736 | 4.92M |
| August 29, 2025 | 1,740 | 1,722.5 | 1,722.5 | 1,743.5 | 1,708 | 5.63M |
| August 28, 2025 | 1,749.5 | 1,736 | 1,736 | 1,750.5 | 1,725.5 | 4.11M |
| August 27, 2025 | 1,705 | 1,746 | 1,746 | 1,749.5 | 1,702.5 | 4.42M |
| August 26, 2025 | 1,732.5 | 1,728 | 1,728 | 1,747 | 1,723.5 | 4.78M |
| August 25, 2025 | 1,764.5 | 1,751.5 | 1,751.5 | 1,797.5 | 1,751.5 | 3.28M |
| August 22, 2025 | 1,739.5 | 1,756.5 | 1,756.5 | 1,761.5 | 1,729.5 | 3.74M |
| August 21, 2025 | 1,756.5 | 1,740 | 1,740 | 1,767 | 1,739 | 3.05M |
| August 20, 2025 | 1,751.5 | 1,756.5 | 1,756.5 | 1,764 | 1,735.5 | 5.04M |
| August 19, 2025 | 1,761.5 | 1,751.5 | 1,751.5 | 1,778.5 | 1,750 | 3.6M |
| August 18, 2025 | 1,762 | 1,761.5 | 1,761.5 | 1,782 | 1,742.5 | 4.46M |
| August 15, 2025 | 1,760 | 1,737.5 | 1,737.5 | 1,767.5 | 1,731.5 | 5.07M |
| August 14, 2025 | 1,765.5 | 1,759 | 1,759 | 1,791.5 | 1,755.5 | 5M |
| August 13, 2025 | 1,718 | 1,778.5 | 1,778.5 | 1,794.5 | 1,717 | 7.12M |
| August 12, 2025 | 1,665 | 1,718 | 1,718 | 1,751.5 | 1,648.5 | 12.5M |
| August 08, 2025 | 1,822.5 | 1,824.5 | 1,824.5 | 1,834 | 1,809 | 5.9M |
| August 07, 2025 | 1,792.5 | 1,791.5 | 1,791.5 | 1,810 | 1,788 | 4.02M |
| August 06, 2025 | 1,801 | 1,812 | 1,812 | 1,831 | 1,798 | 2.8M |
| August 05, 2025 | 1,789 | 1,796 | 1,796 | 1,803.5 | 1,780.5 | 2.96M |
| August 04, 2025 | 1,784.5 | 1,791 | 1,791 | 1,806 | 1,771 | 3.77M |
| August 01, 2025 | 1,813.5 | 1,824.5 | 1,824.5 | 1,844.5 | 1,812.5 | 2.99M |
| July 31, 2025 | 1,808.5 | 1,811.5 | 1,811.5 | 1,821 | 1,804 | 3.42M |
| July 30, 2025 | 1,800.5 | 1,808.5 | 1,808.5 | 1,816 | 1,794.5 | 2.85M |
| July 29, 2025 | 1,817 | 1,809.5 | 1,809.5 | 1,823.5 | 1,803 | 3.04M |
| July 28, 2025 | 1,820 | 1,823.5 | 1,823.5 | 1,833.5 | 1,800 | 3.61M |
| July 25, 2025 | 1,801.5 | 1,787.5 | 1,787.5 | 1,805 | 1,784 | 2.4M |
| July 24, 2025 | 1,790 | 1,817 | 1,817 | 1,831.5 | 1,788.5 | 5.42M |
| July 23, 2025 | 1,700.5 | 1,775 | 1,775 | 1,777 | 1,698.5 | 5.93M |
| July 22, 2025 | 1,682 | 1,675 | 1,675 | 1,694 | 1,657.5 | 4.57M |