1,930.00
+6(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,924 | 1,930 | 1,930 | 1,936 | 1,921 | 39,300 |
| October 16, 2025 | 1,924 | 1,924 | 1,924 | 1,930 | 1,911 | 51,700 |
| October 15, 2025 | 1,921 | 1,914 | 1,914 | 1,927 | 1,908 | 42,500 |
| October 14, 2025 | 1,904 | 1,911 | 1,911 | 1,929 | 1,893 | 63,900 |
| October 10, 2025 | 1,965 | 1,933 | 1,933 | 1,965 | 1,914 | 64,200 |
| October 09, 2025 | 1,984 | 1,979 | 1,979 | 1,999 | 1,970 | 95,500 |
| October 08, 2025 | 1,959 | 1,944 | 1,944 | 1,970 | 1,944 | 48,200 |
| October 07, 2025 | 1,950 | 1,959 | 1,959 | 1,959 | 1,948 | 45,300 |
| October 06, 2025 | 1,948 | 1,957 | 1,957 | 1,964 | 1,940 | 57,200 |
| October 03, 2025 | 1,901 | 1,930 | 1,930 | 1,930 | 1,901 | 46,900 |
| October 02, 2025 | 1,905 | 1,910 | 1,910 | 1,922 | 1,881 | 96,000 |
| October 01, 2025 | 1,977 | 1,927 | 1,927 | 1,979 | 1,919 | 69,600 |
| September 30, 2025 | 1,965 | 1,977 | 1,977 | 1,983 | 1,956 | 46,100 |
| September 29, 2025 | 1,950 | 1,965 | 1,965 | 1,984 | 1,950 | 63,800 |
| September 26, 2025 | 1,970 | 1,995 | 1,995 | 1,995 | 1,970 | 49,100 |
| September 25, 2025 | 1,958 | 1,973 | 1,973 | 1,973 | 1,958 | 31,100 |
| September 24, 2025 | 1,958 | 1,962 | 1,962 | 1,968 | 1,946 | 19,300 |
| September 22, 2025 | 1,958 | 1,963 | 1,963 | 1,964 | 1,958 | 20,600 |
| September 19, 2025 | 1,961 | 1,956 | 1,956 | 1,970 | 1,948 | 104,400 |
| September 18, 2025 | 1,976 | 1,962 | 1,962 | 1,978 | 1,954 | 41,100 |
| September 17, 2025 | 1,992 | 1,976 | 1,976 | 1,993 | 1,976 | 41,800 |
| September 16, 2025 | 1,982 | 1,994 | 1,994 | 1,996 | 1,977 | 41,800 |
| September 12, 2025 | 1,984 | 1,982 | 1,982 | 1,987 | 1,974 | 63,400 |
| September 11, 2025 | 1,988 | 1,990 | 1,990 | 1,998 | 1,980 | 63,400 |
| September 10, 2025 | 1,995 | 1,988 | 1,988 | 1,997 | 1,982 | 31,000 |
| September 09, 2025 | 1,999 | 1,995 | 1,995 | 2,005 | 1,985 | 36,700 |
| September 08, 2025 | 1,999 | 1,999 | 1,999 | 2,004 | 1,992 | 40,000 |
| September 05, 2025 | 1,994 | 1,990 | 1,990 | 1,996 | 1,981 | 30,500 |
| September 04, 2025 | 1,997 | 1,999 | 1,999 | 1,999 | 1,984 | 42,500 |
| September 03, 2025 | 1,975 | 1,991 | 1,991 | 1,991 | 1,970 | 87,000 |
| September 02, 2025 | 1,963 | 1,966 | 1,966 | 1,969 | 1,958 | 38,000 |
| September 01, 2025 | 1,951 | 1,963 | 1,963 | 1,965 | 1,950 | 40,400 |
| August 29, 2025 | 1,978 | 1,950 | 1,950 | 1,978 | 1,945 | 56,800 |
| August 28, 2025 | 1,987 | 1,985 | 1,985 | 1,991 | 1,980 | 37,600 |
| August 27, 2025 | 1,973 | 1,987 | 1,987 | 1,987 | 1,960 | 63,800 |
| August 26, 2025 | 1,997 | 1,974 | 1,974 | 2,002 | 1,974 | 52,600 |
| August 25, 2025 | 1,981 | 1,997 | 1,997 | 2,007 | 1,981 | 78,500 |
| August 22, 2025 | 1,967 | 1,980 | 1,980 | 1,983 | 1,961 | 46,500 |
| August 21, 2025 | 1,965 | 1,968 | 1,968 | 1,968 | 1,952 | 43,700 |
| August 20, 2025 | 1,963 | 1,966 | 1,966 | 1,972 | 1,963 | 37,700 |
| August 19, 2025 | 1,971 | 1,973 | 1,973 | 1,973 | 1,960 | 49,300 |
| August 18, 2025 | 1,977 | 1,974 | 1,974 | 1,990 | 1,973 | 59,500 |
| August 15, 2025 | 1,970 | 1,973 | 1,973 | 1,977 | 1,959 | 35,300 |
| August 14, 2025 | 1,991 | 1,969 | 1,969 | 1,993 | 1,961 | 50,700 |
| August 13, 2025 | 1,981 | 1,983 | 1,983 | 1,989 | 1,975 | 83,400 |
| August 12, 2025 | 1,962 | 1,978 | 1,978 | 1,978 | 1,955 | 92,700 |
| August 08, 2025 | 1,928 | 1,960 | 1,960 | 1,966 | 1,928 | 108,000 |
| August 07, 2025 | 1,922 | 1,928 | 1,928 | 1,929 | 1,910 | 65,400 |
| August 06, 2025 | 1,923 | 1,926 | 1,926 | 1,936 | 1,919 | 82,500 |
| August 05, 2025 | 1,903 | 1,916 | 1,916 | 1,924 | 1,903 | 75,700 |
| August 04, 2025 | 1,896 | 1,890 | 1,890 | 1,908 | 1,887 | 64,200 |
| August 01, 2025 | 1,892 | 1,908 | 1,908 | 1,926 | 1,892 | 138,700 |
| July 31, 2025 | 1,857 | 1,852 | 1,852 | 1,866 | 1,852 | 48,300 |
| July 30, 2025 | 1,833 | 1,853 | 1,853 | 1,863 | 1,832 | 54,300 |
| July 29, 2025 | 1,856 | 1,842 | 1,842 | 1,860 | 1,834 | 58,500 |
| July 28, 2025 | 1,879 | 1,868 | 1,868 | 1,884 | 1,863 | 61,000 |
| July 25, 2025 | 1,863 | 1,878 | 1,878 | 1,887 | 1,861 | 98,200 |
| July 24, 2025 | 1,853 | 1,863 | 1,863 | 1,863 | 1,848 | 85,100 |
| July 23, 2025 | 1,819 | 1,853 | 1,853 | 1,857 | 1,816 | 183,600 |
| July 22, 2025 | 1,782 | 1,819 | 1,819 | 1,820 | 1,782 | 90,100 |