1,804.00
+23(+1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,794 | 1,781 | 1,781 | 1,804 | 1,781 | 25,200 |
| October 16, 2025 | 1,800 | 1,801 | 1,801 | 1,818 | 1,797 | 22,700 |
| October 15, 2025 | 1,812 | 1,807 | 1,807 | 1,813 | 1,791 | 10,300 |
| October 14, 2025 | 1,796 | 1,790 | 1,790 | 1,808 | 1,763 | 41,900 |
| October 10, 2025 | 1,847 | 1,806 | 1,806 | 1,847 | 1,806 | 32,800 |
| October 09, 2025 | 1,832 | 1,850 | 1,850 | 1,850 | 1,827 | 27,400 |
| October 08, 2025 | 1,840 | 1,830 | 1,830 | 1,865 | 1,830 | 48,000 |
| October 07, 2025 | 1,820 | 1,841 | 1,841 | 1,858 | 1,818 | 57,700 |
| October 06, 2025 | 1,826 | 1,845 | 1,845 | 1,856 | 1,818 | 34,800 |
| October 03, 2025 | 1,821 | 1,812 | 1,812 | 1,822 | 1,796 | 21,900 |
| October 02, 2025 | 1,816 | 1,812 | 1,812 | 1,837 | 1,800 | 33,500 |
| October 01, 2025 | 1,867 | 1,817 | 1,817 | 1,879 | 1,817 | 38,900 |
| September 30, 2025 | 1,901 | 1,896 | 1,896 | 1,906 | 1,892 | 16,500 |
| September 29, 2025 | 1,930 | 1,906 | 1,906 | 1,930 | 1,884 | 29,200 |
| September 26, 2025 | 1,937 | 1,943 | 1,943 | 1,950 | 1,933 | 28,000 |
| September 25, 2025 | 1,944 | 1,933 | 1,933 | 1,945 | 1,928 | 21,000 |
| September 24, 2025 | 1,941 | 1,930 | 1,930 | 1,941 | 1,914 | 22,900 |
| September 22, 2025 | 1,980 | 1,922 | 1,922 | 1,987 | 1,922 | 39,300 |
| September 19, 2025 | 1,894 | 1,990 | 1,990 | 1,993 | 1,893 | 110,500 |
| September 18, 2025 | 1,874 | 1,893 | 1,893 | 1,893 | 1,870 | 20,100 |
| September 17, 2025 | 1,876 | 1,874 | 1,874 | 1,886 | 1,842 | 27,100 |
| September 16, 2025 | 1,871 | 1,876 | 1,876 | 1,879 | 1,855 | 27,100 |
| September 12, 2025 | 1,846 | 1,864 | 1,864 | 1,867 | 1,832 | 36,300 |
| September 11, 2025 | 1,880 | 1,855 | 1,855 | 1,880 | 1,849 | 12,100 |
| September 10, 2025 | 1,868 | 1,872 | 1,872 | 1,873 | 1,858 | 12,200 |
| September 09, 2025 | 1,868 | 1,868 | 1,868 | 1,884 | 1,857 | 19,500 |
| September 08, 2025 | 1,846 | 1,868 | 1,868 | 1,869 | 1,846 | 25,500 |
| September 05, 2025 | 1,844 | 1,846 | 1,846 | 1,846 | 1,819 | 28,000 |
| September 04, 2025 | 1,834 | 1,843 | 1,843 | 1,849 | 1,833 | 12,000 |
| September 03, 2025 | 1,840 | 1,838 | 1,838 | 1,856 | 1,830 | 24,000 |
| September 02, 2025 | 1,841 | 1,826 | 1,826 | 1,846 | 1,826 | 23,200 |
| September 01, 2025 | 1,845 | 1,827 | 1,827 | 1,854 | 1,824 | 32,600 |
| August 29, 2025 | 1,830 | 1,842 | 1,842 | 1,846 | 1,830 | 19,600 |
| August 28, 2025 | 1,827 | 1,839 | 1,839 | 1,855 | 1,820 | 37,700 |
| August 27, 2025 | 1,839 | 1,834 | 1,834 | 1,845 | 1,826 | 20,800 |
| August 26, 2025 | 1,894 | 1,852 | 1,852 | 1,894 | 1,850 | 28,900 |
| August 25, 2025 | 1,865 | 1,890 | 1,890 | 1,898 | 1,850 | 28,700 |
| August 22, 2025 | 1,838 | 1,855 | 1,855 | 1,865 | 1,831 | 16,000 |
| August 21, 2025 | 1,870 | 1,849 | 1,849 | 1,870 | 1,840 | 18,300 |
| August 20, 2025 | 1,889 | 1,871 | 1,871 | 1,889 | 1,871 | 15,100 |
| August 19, 2025 | 1,885 | 1,889 | 1,889 | 1,900 | 1,878 | 19,100 |
| August 18, 2025 | 1,854 | 1,885 | 1,885 | 1,888 | 1,844 | 20,600 |
| August 15, 2025 | 1,861 | 1,854 | 1,854 | 1,869 | 1,834 | 27,600 |
| August 14, 2025 | 1,865 | 1,869 | 1,869 | 1,890 | 1,862 | 20,900 |
| August 13, 2025 | 1,888 | 1,877 | 1,877 | 1,894 | 1,867 | 17,900 |
| August 12, 2025 | 1,894 | 1,888 | 1,888 | 1,894 | 1,860 | 25,000 |
| August 08, 2025 | 1,876 | 1,903 | 1,903 | 1,907 | 1,866 | 18,800 |
| August 07, 2025 | 1,875 | 1,876 | 1,876 | 1,893 | 1,864 | 15,700 |
| August 06, 2025 | 1,860 | 1,875 | 1,875 | 1,877 | 1,847 | 15,500 |
| August 05, 2025 | 1,875 | 1,860 | 1,860 | 1,876 | 1,860 | 9,300 |
| August 04, 2025 | 1,840 | 1,858 | 1,858 | 1,881 | 1,840 | 25,100 |
| August 01, 2025 | 1,826 | 1,857 | 1,857 | 1,860 | 1,807 | 59,800 |
| July 31, 2025 | 1,837 | 1,881 | 1,881 | 1,882 | 1,837 | 27,600 |
| July 30, 2025 | 1,841 | 1,847 | 1,847 | 1,863 | 1,839 | 35,500 |
| July 29, 2025 | 1,847 | 1,841 | 1,841 | 1,850 | 1,830 | 15,100 |
| July 28, 2025 | 1,859 | 1,858 | 1,858 | 1,874 | 1,856 | 19,500 |
| July 25, 2025 | 1,852 | 1,850 | 1,850 | 1,866 | 1,840 | 27,000 |
| July 24, 2025 | 1,832 | 1,850 | 1,850 | 1,855 | 1,830 | 25,500 |
| July 23, 2025 | 1,843 | 1,830 | 1,830 | 1,843 | 1,815 | 32,700 |
| July 22, 2025 | 1,818 | 1,828 | 1,828 | 1,837 | 1,818 | 9,600 |