2,238.00
-16(-0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,254 | 2,238 | 2,238 | 2,254 | 2,230 | 3,400 | 
| October 30, 2025 | 2,266 | 2,254 | 2,254 | 2,266 | 2,240 | 2,700 | 
| October 29, 2025 | 2,282 | 2,255 | 2,255 | 2,284 | 2,255 | 1,500 | 
| October 28, 2025 | 2,323 | 2,282 | 2,282 | 2,325 | 2,282 | 4,000 | 
| October 27, 2025 | 2,326 | 2,320 | 2,320 | 2,345 | 2,320 | 3,200 | 
| October 24, 2025 | 2,349 | 2,326 | 2,326 | 2,349 | 2,316 | 2,400 | 
| October 23, 2025 | 2,335 | 2,330 | 2,330 | 2,336 | 2,287 | 7,000 | 
| October 22, 2025 | 2,297 | 2,322 | 2,322 | 2,327 | 2,290 | 6,900 | 
| October 21, 2025 | 2,303 | 2,300 | 2,300 | 2,314 | 2,288 | 5,500 | 
| October 20, 2025 | 2,298 | 2,301 | 2,301 | 2,316 | 2,270 | 7,600 | 
| October 17, 2025 | 2,300 | 2,259 | 2,259 | 2,300 | 2,259 | 1,400 | 
| October 16, 2025 | 2,294 | 2,300 | 2,300 | 2,314 | 2,283 | 9,800 | 
| October 15, 2025 | 2,232 | 2,282 | 2,282 | 2,286 | 2,232 | 10,400 | 
| October 14, 2025 | 2,224 | 2,222 | 2,222 | 2,244 | 2,191 | 19,200 | 
| October 10, 2025 | 2,293 | 2,252 | 2,252 | 2,293 | 2,200 | 23,200 | 
| October 09, 2025 | 2,320 | 2,315 | 2,315 | 2,323 | 2,315 | 2,700 | 
| October 08, 2025 | 2,291 | 2,315 | 2,315 | 2,320 | 2,291 | 5,900 | 
| October 07, 2025 | 2,307 | 2,315 | 2,315 | 2,316 | 2,301 | 3,500 | 
| October 06, 2025 | 2,303 | 2,307 | 2,307 | 2,310 | 2,280 | 7,200 | 
| October 03, 2025 | 2,273 | 2,287 | 2,287 | 2,300 | 2,270 | 10,100 | 
| October 02, 2025 | 2,244 | 2,297 | 2,297 | 2,324 | 2,235 | 19,900 | 
| October 01, 2025 | 2,309 | 2,242 | 2,242 | 2,310 | 2,241 | 18,600 | 
| September 30, 2025 | 2,344 | 2,312 | 2,312 | 2,344 | 2,310 | 11,700 | 
| September 29, 2025 | 2,345 | 2,345 | 2,345 | 2,360 | 2,344 | 10,200 | 
| September 26, 2025 | 2,394 | 2,410 | 2,350 | 2,410 | 2,394 | 8,200 | 
| September 25, 2025 | 2,396 | 2,394 | 2,334.4 | 2,400 | 2,391 | 4,400 | 
| September 24, 2025 | 2,400 | 2,396 | 2,336.35 | 2,408 | 2,387 | 7,900 | 
| September 22, 2025 | 2,397 | 2,399 | 2,339.27 | 2,408 | 2,385 | 9,100 | 
| September 19, 2025 | 2,390 | 2,375 | 2,315.87 | 2,391 | 2,365 | 8,400 | 
| September 18, 2025 | 2,385 | 2,390 | 2,330.5 | 2,392 | 2,368 | 8,000 | 
| September 17, 2025 | 2,420 | 2,398 | 2,338.3 | 2,420 | 2,398 | 8,000 | 
| September 16, 2025 | 2,448 | 2,427 | 2,366.58 | 2,448 | 2,415 | 7,400 | 
| September 12, 2025 | 2,419 | 2,433 | 2,433 | 2,434 | 2,407 | 6,100 | 
| September 11, 2025 | 2,426 | 2,414 | 2,414 | 2,427 | 2,404 | 5,900 | 
| September 10, 2025 | 2,421 | 2,413 | 2,413 | 2,430 | 2,412 | 4,400 | 
| September 09, 2025 | 2,449 | 2,428 | 2,428 | 2,449 | 2,404 | 12,400 | 
| September 08, 2025 | 2,414 | 2,438 | 2,438 | 2,450 | 2,413 | 13,100 | 
| September 05, 2025 | 2,395 | 2,413 | 2,413 | 2,413 | 2,390 | 17,000 | 
| September 04, 2025 | 2,369 | 2,392 | 2,392 | 2,395 | 2,369 | 5,900 | 
| September 03, 2025 | 2,394 | 2,367 | 2,367 | 2,399 | 2,350 | 22,500 | 
| September 02, 2025 | 2,344 | 2,387 | 2,387 | 2,393 | 2,341 | 14,500 | 
| September 01, 2025 | 2,330 | 2,345 | 2,345 | 2,348 | 2,326 | 4,700 | 
| August 29, 2025 | 2,310 | 2,330 | 2,330 | 2,330 | 2,309 | 11,800 | 
| August 28, 2025 | 2,304 | 2,304 | 2,304 | 2,304 | 2,298 | 4,700 | 
| August 27, 2025 | 2,295 | 2,299 | 2,299 | 2,305 | 2,292 | 4,000 | 
| August 26, 2025 | 2,305 | 2,303 | 2,303 | 2,312 | 2,285 | 11,600 | 
| August 25, 2025 | 2,318 | 2,309 | 2,309 | 2,318 | 2,304 | 4,000 | 
| August 22, 2025 | 2,300 | 2,294 | 2,294 | 2,306 | 2,285 | 7,600 | 
| August 21, 2025 | 2,292 | 2,296 | 2,296 | 2,306 | 2,292 | 5,200 | 
| August 20, 2025 | 2,325 | 2,293 | 2,293 | 2,330 | 2,275 | 21,200 | 
| August 19, 2025 | 2,300 | 2,318 | 2,318 | 2,320 | 2,292 | 12,800 | 
| August 18, 2025 | 2,286 | 2,298 | 2,298 | 2,304 | 2,286 | 10,900 | 
| August 15, 2025 | 2,264 | 2,286 | 2,286 | 2,293 | 2,263 | 5,400 | 
| August 14, 2025 | 2,299 | 2,270 | 2,270 | 2,305 | 2,250 | 22,400 | 
| August 13, 2025 | 2,272 | 2,290 | 2,290 | 2,300 | 2,272 | 19,800 | 
| August 12, 2025 | 2,348 | 2,270 | 2,270 | 2,348 | 2,213 | 59,900 | 
| August 08, 2025 | 2,180 | 2,198 | 2,198 | 2,215 | 2,170 | 16,300 | 
| August 07, 2025 | 2,160 | 2,178 | 2,178 | 2,215 | 2,160 | 9,800 | 
| August 06, 2025 | 2,149 | 2,163 | 2,163 | 2,193 | 2,143 | 10,300 | 
| August 05, 2025 | 2,133 | 2,142 | 2,142 | 2,155 | 2,133 | 4,900 |