1,808.00
+43(+2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,779 | 1,808 | 1,808 | 1,847 | 1,766 | 12,200 |
| October 17, 2025 | 1,789 | 1,765 | 1,765 | 1,789 | 1,762 | 4,600 |
| October 16, 2025 | 1,796 | 1,789 | 1,789 | 1,796 | 1,771 | 3,100 |
| October 15, 2025 | 1,761 | 1,780 | 1,780 | 1,780 | 1,761 | 3,600 |
| October 14, 2025 | 1,758 | 1,760 | 1,760 | 1,771 | 1,752 | 4,600 |
| October 10, 2025 | 1,782 | 1,768 | 1,768 | 1,784 | 1,760 | 7,300 |
| October 09, 2025 | 1,804 | 1,783 | 1,783 | 1,806 | 1,783 | 8,400 |
| October 08, 2025 | 1,812 | 1,807 | 1,807 | 1,823 | 1,801 | 7,500 |
| October 07, 2025 | 1,822 | 1,812 | 1,812 | 1,825 | 1,812 | 3,400 |
| October 06, 2025 | 1,869 | 1,824 | 1,824 | 1,869 | 1,816 | 5,700 |
| October 03, 2025 | 1,823 | 1,829 | 1,829 | 1,840 | 1,823 | 1,500 |
| October 02, 2025 | 1,825 | 1,823 | 1,823 | 1,841 | 1,815 | 2,300 |
| October 01, 2025 | 1,852 | 1,821 | 1,821 | 1,853 | 1,811 | 5,800 |
| September 30, 2025 | 1,856 | 1,859 | 1,859 | 1,859 | 1,853 | 1,000 |
| September 29, 2025 | 1,896 | 1,856 | 1,856 | 1,899 | 1,851 | 9,200 |
| September 26, 2025 | 1,910 | 1,927 | 1,927 | 1,932 | 1,910 | 6,500 |
| September 25, 2025 | 1,913 | 1,921 | 1,921 | 1,926 | 1,913 | 3,800 |
| September 24, 2025 | 1,912 | 1,931 | 1,931 | 1,933 | 1,912 | 7,400 |
| September 22, 2025 | 1,911 | 1,923 | 1,923 | 1,923 | 1,911 | 7,300 |
| September 19, 2025 | 1,934 | 1,922 | 1,922 | 1,934 | 1,910 | 10,000 |
| September 18, 2025 | 1,908 | 1,912 | 1,912 | 1,915 | 1,906 | 4,300 |
| September 17, 2025 | 1,919 | 1,913 | 1,913 | 1,924 | 1,907 | 6,200 |
| September 16, 2025 | 1,933 | 1,920 | 1,920 | 1,938 | 1,920 | 6,200 |
| September 12, 2025 | 1,919 | 1,919 | 1,919 | 1,926 | 1,918 | 3,900 |
| September 11, 2025 | 1,934 | 1,925 | 1,925 | 1,935 | 1,915 | 3,200 |
| September 10, 2025 | 1,920 | 1,934 | 1,934 | 1,934 | 1,919 | 2,000 |
| September 09, 2025 | 1,927 | 1,934 | 1,934 | 1,934 | 1,920 | 3,500 |
| September 08, 2025 | 1,928 | 1,929 | 1,929 | 1,933 | 1,923 | 5,800 |
| September 05, 2025 | 1,910 | 1,923 | 1,923 | 1,923 | 1,904 | 8,600 |
| September 04, 2025 | 1,894 | 1,903 | 1,903 | 1,908 | 1,894 | 4,700 |
| September 03, 2025 | 1,901 | 1,895 | 1,895 | 1,903 | 1,895 | 3,900 |
| September 02, 2025 | 1,896 | 1,901 | 1,901 | 1,901 | 1,893 | 3,700 |
| September 01, 2025 | 1,896 | 1,897 | 1,897 | 1,904 | 1,895 | 6,000 |
| August 29, 2025 | 1,891 | 1,896 | 1,896 | 1,899 | 1,891 | 5,700 |
| August 28, 2025 | 1,892 | 1,890 | 1,890 | 1,897 | 1,890 | 2,800 |
| August 27, 2025 | 1,903 | 1,893 | 1,893 | 1,903 | 1,887 | 4,500 |
| August 26, 2025 | 1,908 | 1,890 | 1,890 | 1,908 | 1,888 | 4,400 |
| August 25, 2025 | 1,905 | 1,910 | 1,910 | 1,910 | 1,885 | 18,300 |
| August 22, 2025 | 1,905 | 1,904 | 1,904 | 1,906 | 1,902 | 7,800 |
| August 21, 2025 | 1,904 | 1,905 | 1,905 | 1,906 | 1,896 | 10,000 |
| August 20, 2025 | 1,890 | 1,904 | 1,904 | 1,904 | 1,882 | 10,000 |
| August 19, 2025 | 1,880 | 1,900 | 1,900 | 1,900 | 1,880 | 3,200 |
| August 18, 2025 | 1,890 | 1,880 | 1,880 | 1,900 | 1,880 | 10,000 |
| August 15, 2025 | 1,896 | 1,889 | 1,889 | 1,896 | 1,880 | 3,400 |
| August 14, 2025 | 1,889 | 1,888 | 1,888 | 1,890 | 1,880 | 3,300 |
| August 13, 2025 | 1,907 | 1,889 | 1,889 | 1,908 | 1,889 | 6,600 |
| August 12, 2025 | 1,895 | 1,906 | 1,906 | 1,911 | 1,875 | 13,000 |
| August 08, 2025 | 1,848 | 1,880 | 1,880 | 1,956 | 1,848 | 25,200 |
| August 07, 2025 | 1,851 | 1,837 | 1,837 | 1,851 | 1,835 | 3,400 |
| August 06, 2025 | 1,840 | 1,851 | 1,851 | 1,859 | 1,836 | 3,100 |
| August 05, 2025 | 1,855 | 1,845 | 1,845 | 1,855 | 1,845 | 4,900 |
| August 04, 2025 | 1,846 | 1,851 | 1,851 | 1,860 | 1,845 | 6,000 |
| August 01, 2025 | 1,861 | 1,849 | 1,849 | 1,861 | 1,849 | 6,000 |
| July 31, 2025 | 1,859 | 1,847 | 1,847 | 1,873 | 1,846 | 8,200 |
| July 30, 2025 | 1,840 | 1,859 | 1,859 | 1,870 | 1,837 | 7,400 |
| July 29, 2025 | 1,829 | 1,830 | 1,830 | 1,833 | 1,810 | 12,200 |
| July 28, 2025 | 1,729 | 1,800 | 1,800 | 1,800 | 1,729 | 10,200 |
| July 25, 2025 | 1,719 | 1,714 | 1,714 | 1,726 | 1,708 | 2,200 |
| July 24, 2025 | 1,718 | 1,708 | 1,708 | 1,727 | 1,708 | 4,700 |
| July 23, 2025 | 1,725 | 1,718 | 1,718 | 1,727 | 1,717 | 3,300 |