4,045.00
-75(-1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4,055 | 4,045 | 4,045 | 4,090 | 4,040 | 213,400 |
| October 29, 2025 | 4,215 | 4,120 | 4,120 | 4,215 | 4,120 | 281,600 |
| October 28, 2025 | 4,240 | 4,215 | 4,215 | 4,240 | 4,210 | 65,200 |
| October 27, 2025 | 4,250 | 4,255 | 4,255 | 4,265 | 4,245 | 46,300 |
| October 24, 2025 | 4,265 | 4,255 | 4,255 | 4,270 | 4,245 | 22,400 |
| October 23, 2025 | 4,245 | 4,250 | 4,250 | 4,265 | 4,240 | 32,400 |
| October 22, 2025 | 4,230 | 4,235 | 4,235 | 4,245 | 4,225 | 20,500 |
| October 21, 2025 | 4,230 | 4,225 | 4,225 | 4,240 | 4,225 | 20,200 |
| October 20, 2025 | 4,245 | 4,240 | 4,240 | 4,245 | 4,225 | 23,400 |
| October 17, 2025 | 4,190 | 4,225 | 4,225 | 4,225 | 4,190 | 29,000 |
| October 16, 2025 | 4,190 | 4,190 | 4,190 | 4,195 | 4,175 | 15,100 |
| October 15, 2025 | 4,170 | 4,175 | 4,175 | 4,185 | 4,165 | 22,900 |
| October 14, 2025 | 4,130 | 4,150 | 4,150 | 4,160 | 4,120 | 30,100 |
| October 10, 2025 | 4,145 | 4,130 | 4,130 | 4,150 | 4,130 | 50,700 |
| October 09, 2025 | 4,190 | 4,150 | 4,150 | 4,200 | 4,150 | 120,600 |
| October 08, 2025 | 4,185 | 4,185 | 4,185 | 4,210 | 4,185 | 71,100 |
| October 07, 2025 | 4,165 | 4,180 | 4,180 | 4,185 | 4,160 | 34,900 |
| October 06, 2025 | 4,185 | 4,155 | 4,155 | 4,185 | 4,140 | 68,800 |
| October 03, 2025 | 4,120 | 4,130 | 4,130 | 4,160 | 4,120 | 48,700 |
| October 02, 2025 | 4,140 | 4,120 | 4,120 | 4,155 | 4,120 | 76,900 |
| October 01, 2025 | 4,175 | 4,130 | 4,130 | 4,190 | 4,130 | 122,800 |
| September 30, 2025 | 4,255 | 4,190 | 4,190 | 4,255 | 4,190 | 53,300 |
| September 29, 2025 | 4,285 | 4,220 | 4,220 | 4,290 | 4,210 | 66,400 |
| September 26, 2025 | 4,280 | 4,290 | 4,290 | 4,290 | 4,255 | 46,300 |
| September 25, 2025 | 4,275 | 4,280 | 4,280 | 4,290 | 4,250 | 33,000 |
| September 24, 2025 | 4,250 | 4,260 | 4,260 | 4,285 | 4,230 | 60,600 |
| September 22, 2025 | 4,205 | 4,235 | 4,235 | 4,240 | 4,205 | 54,800 |
| September 19, 2025 | 4,250 | 4,215 | 4,215 | 4,250 | 4,200 | 66,700 |
| September 18, 2025 | 4,230 | 4,205 | 4,205 | 4,240 | 4,185 | 31,200 |
| September 17, 2025 | 4,270 | 4,220 | 4,220 | 4,275 | 4,220 | 31,200 |
| September 16, 2025 | 4,250 | 4,270 | 4,270 | 4,295 | 4,235 | 55,900 |
| September 12, 2025 | 4,215 | 4,230 | 4,230 | 4,245 | 4,180 | 48,500 |
| September 11, 2025 | 4,180 | 4,170 | 4,170 | 4,200 | 4,155 | 21,900 |
| September 10, 2025 | 4,190 | 4,190 | 4,190 | 4,195 | 4,155 | 18,500 |
| September 09, 2025 | 4,195 | 4,190 | 4,190 | 4,200 | 4,165 | 21,700 |
| September 08, 2025 | 4,175 | 4,185 | 4,185 | 4,190 | 4,165 | 26,300 |
| September 05, 2025 | 4,150 | 4,165 | 4,165 | 4,180 | 4,135 | 27,500 |
| September 04, 2025 | 4,140 | 4,155 | 4,155 | 4,155 | 4,105 | 19,700 |
| September 03, 2025 | 4,105 | 4,130 | 4,130 | 4,150 | 4,095 | 35,900 |
| September 02, 2025 | 4,080 | 4,100 | 4,100 | 4,100 | 4,060 | 21,300 |
| September 01, 2025 | 4,070 | 4,060 | 4,060 | 4,090 | 4,045 | 28,600 |
| August 29, 2025 | 4,080 | 4,060 | 4,060 | 4,095 | 4,055 | 23,700 |
| August 28, 2025 | 4,080 | 4,070 | 4,070 | 4,085 | 4,045 | 25,000 |
| August 27, 2025 | 4,055 | 4,080 | 4,080 | 4,080 | 4,055 | 16,400 |
| August 26, 2025 | 4,075 | 4,055 | 4,055 | 4,075 | 4,050 | 18,100 |
| August 25, 2025 | 4,095 | 4,075 | 4,075 | 4,095 | 4,065 | 20,500 |
| August 22, 2025 | 4,115 | 4,095 | 4,095 | 4,115 | 4,085 | 21,900 |
| August 21, 2025 | 4,150 | 4,115 | 4,115 | 4,150 | 4,115 | 14,600 |
| August 20, 2025 | 4,190 | 4,145 | 4,145 | 4,190 | 4,140 | 15,700 |
| August 19, 2025 | 4,180 | 4,190 | 4,190 | 4,205 | 4,170 | 16,400 |
| August 18, 2025 | 4,165 | 4,170 | 4,170 | 4,195 | 4,150 | 14,400 |
| August 15, 2025 | 4,155 | 4,160 | 4,160 | 4,170 | 4,120 | 17,700 |
| August 14, 2025 | 4,160 | 4,165 | 4,165 | 4,200 | 4,150 | 14,600 |
| August 13, 2025 | 4,180 | 4,185 | 4,185 | 4,210 | 4,150 | 32,100 |
| August 12, 2025 | 4,150 | 4,175 | 4,175 | 4,175 | 4,125 | 25,700 |
| August 08, 2025 | 4,140 | 4,150 | 4,150 | 4,160 | 4,130 | 19,400 |
| August 07, 2025 | 4,110 | 4,120 | 4,120 | 4,135 | 4,100 | 20,600 |
| August 06, 2025 | 4,095 | 4,110 | 4,110 | 4,120 | 4,095 | 20,700 |
| August 05, 2025 | 4,100 | 4,095 | 4,095 | 4,125 | 4,075 | 19,400 |
| August 04, 2025 | 4,110 | 4,085 | 4,085 | 4,130 | 4,070 | 27,000 |