1,731.00
-4(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,747 | 1,731 | 1,731 | 1,754 | 1,731 | 175,600 |
| October 23, 2025 | 1,735 | 1,735 | 1,735 | 1,749 | 1,719 | 250,900 |
| October 22, 2025 | 1,731 | 1,760 | 1,760 | 1,768 | 1,728 | 165,100 |
| October 21, 2025 | 1,737 | 1,724 | 1,724 | 1,745 | 1,718 | 220,000 |
| October 20, 2025 | 1,720 | 1,726 | 1,726 | 1,744 | 1,702 | 274,800 |
| October 17, 2025 | 1,696 | 1,695 | 1,695 | 1,710 | 1,693 | 222,700 |
| October 16, 2025 | 1,685 | 1,697 | 1,697 | 1,702 | 1,673 | 220,300 |
| October 15, 2025 | 1,650 | 1,674 | 1,674 | 1,677 | 1,640 | 466,400 |
| October 14, 2025 | 1,655 | 1,634 | 1,634 | 1,669 | 1,623 | 544,900 |
| October 10, 2025 | 1,747 | 1,685 | 1,685 | 1,756 | 1,685 | 374,600 |
| October 09, 2025 | 1,734 | 1,773 | 1,773 | 1,781 | 1,734 | 297,500 |
| October 08, 2025 | 1,735 | 1,734 | 1,734 | 1,764 | 1,727 | 346,600 |
| October 07, 2025 | 1,740 | 1,753 | 1,753 | 1,753 | 1,721 | 570,500 |
| October 06, 2025 | 1,789 | 1,741 | 1,741 | 1,790 | 1,738 | 342,200 |
| October 03, 2025 | 1,781 | 1,764 | 1,764 | 1,793 | 1,758 | 192,100 |
| October 02, 2025 | 1,737 | 1,771 | 1,771 | 1,782 | 1,737 | 218,300 |
| October 01, 2025 | 1,750 | 1,737 | 1,737 | 1,763 | 1,724 | 300,800 |
| September 30, 2025 | 1,758 | 1,766 | 1,766 | 1,778 | 1,749 | 170,000 |
| September 29, 2025 | 1,776 | 1,760 | 1,760 | 1,778 | 1,758 | 139,700 |
| September 26, 2025 | 1,757 | 1,773 | 1,773 | 1,781 | 1,757 | 185,000 |
| September 25, 2025 | 1,767 | 1,743 | 1,743 | 1,767 | 1,734 | 188,400 |
| September 24, 2025 | 1,745 | 1,767 | 1,767 | 1,773 | 1,741 | 193,500 |
| September 22, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,740 | 208,600 |
| September 19, 2025 | 1,809 | 1,764 | 1,764 | 1,812 | 1,751 | 268,600 |
| September 18, 2025 | 1,797 | 1,797 | 1,797 | 1,807 | 1,781 | 182,200 |
| September 17, 2025 | 1,805 | 1,785 | 1,785 | 1,815 | 1,780 | 253,000 |
| September 16, 2025 | 1,773 | 1,808 | 1,808 | 1,818 | 1,773 | 276,800 |
| September 12, 2025 | 1,795 | 1,779 | 1,779 | 1,798 | 1,771 | 325,400 |
| September 11, 2025 | 1,773 | 1,769 | 1,769 | 1,794 | 1,759 | 341,000 |
| September 10, 2025 | 1,804 | 1,784 | 1,784 | 1,808 | 1,770 | 299,800 |
| September 09, 2025 | 1,787 | 1,782 | 1,782 | 1,807 | 1,779 | 327,200 |
| September 08, 2025 | 1,767 | 1,770 | 1,770 | 1,786 | 1,747 | 254,900 |
| September 05, 2025 | 1,733 | 1,764 | 1,764 | 1,766 | 1,722 | 381,500 |
| September 04, 2025 | 1,684 | 1,714 | 1,714 | 1,722 | 1,676 | 379,700 |
| September 03, 2025 | 1,678 | 1,676 | 1,676 | 1,700 | 1,670 | 292,700 |
| September 02, 2025 | 1,688 | 1,678 | 1,678 | 1,703 | 1,678 | 226,400 |
| September 01, 2025 | 1,686 | 1,688 | 1,688 | 1,704 | 1,675 | 222,400 |
| August 29, 2025 | 1,692 | 1,686 | 1,686 | 1,702 | 1,686 | 161,300 |
| August 28, 2025 | 1,716 | 1,703 | 1,703 | 1,722 | 1,701 | 281,000 |
| August 27, 2025 | 1,700 | 1,722 | 1,722 | 1,725 | 1,700 | 354,700 |
| August 26, 2025 | 1,742 | 1,685 | 1,685 | 1,742 | 1,680 | 429,500 |
| August 25, 2025 | 1,761 | 1,749 | 1,749 | 1,767 | 1,726 | 344,300 |
| August 22, 2025 | 1,706 | 1,747 | 1,747 | 1,754 | 1,688 | 610,000 |
| August 21, 2025 | 1,620 | 1,666 | 1,666 | 1,675 | 1,616 | 372,800 |
| August 20, 2025 | 1,605 | 1,615 | 1,615 | 1,616 | 1,600 | 209,900 |
| August 19, 2025 | 1,600 | 1,606 | 1,606 | 1,616 | 1,600 | 175,100 |
| August 18, 2025 | 1,597 | 1,608 | 1,608 | 1,614 | 1,593 | 175,500 |
| August 15, 2025 | 1,596 | 1,585 | 1,585 | 1,600 | 1,580 | 455,200 |
| August 14, 2025 | 1,677 | 1,611 | 1,611 | 1,679 | 1,611 | 441,000 |
| August 13, 2025 | 1,680 | 1,695 | 1,695 | 1,709 | 1,653 | 449,300 |
| August 12, 2025 | 1,624 | 1,654 | 1,654 | 1,675 | 1,614 | 509,500 |
| August 08, 2025 | 1,612 | 1,596 | 1,596 | 1,621 | 1,577 | 546,300 |
| August 07, 2025 | 1,590 | 1,608 | 1,608 | 1,619 | 1,580 | 181,200 |
| August 06, 2025 | 1,580 | 1,600 | 1,600 | 1,600 | 1,572 | 223,900 |
| August 05, 2025 | 1,578 | 1,580 | 1,580 | 1,597 | 1,570 | 199,200 |
| August 04, 2025 | 1,562 | 1,574 | 1,574 | 1,583 | 1,562 | 223,900 |
| August 01, 2025 | 1,570 | 1,610 | 1,610 | 1,610 | 1,560 | 236,900 |
| July 31, 2025 | 1,576 | 1,592 | 1,592 | 1,605 | 1,574 | 1.42M |
| July 30, 2025 | 1,601 | 1,576 | 1,576 | 1,613 | 1,574 | 350,300 |
| July 29, 2025 | 1,590 | 1,587 | 1,587 | 1,600 | 1,570 | 265,200 |