2,776.00
+76(+2.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,720 | 2,776 | 2,776 | 2,776 | 2,719 | 33,000 |
| October 29, 2025 | 2,750 | 2,700 | 2,700 | 2,750 | 2,685 | 31,300 |
| October 28, 2025 | 2,720 | 2,716 | 2,716 | 2,742 | 2,697 | 31,500 |
| October 27, 2025 | 2,762 | 2,714 | 2,714 | 2,774 | 2,705 | 39,300 |
| October 24, 2025 | 2,697 | 2,735 | 2,735 | 2,739 | 2,670 | 43,100 |
| October 23, 2025 | 2,710 | 2,681 | 2,681 | 2,724 | 2,641 | 52,000 |
| October 22, 2025 | 2,491 | 2,705 | 2,705 | 2,725 | 2,475 | 152,600 |
| October 21, 2025 | 2,525 | 2,513 | 2,513 | 2,525 | 2,464 | 35,000 |
| October 20, 2025 | 2,456 | 2,525 | 2,525 | 2,530 | 2,421 | 42,700 |
| October 17, 2025 | 2,438 | 2,406 | 2,406 | 2,443 | 2,380 | 41,100 |
| October 16, 2025 | 2,490 | 2,439 | 2,439 | 2,507 | 2,432 | 25,500 |
| October 15, 2025 | 2,430 | 2,467 | 2,467 | 2,472 | 2,430 | 20,400 |
| October 14, 2025 | 2,422 | 2,438 | 2,438 | 2,495 | 2,410 | 45,100 |
| October 10, 2025 | 2,498 | 2,472 | 2,472 | 2,528 | 2,458 | 32,100 |
| October 09, 2025 | 2,529 | 2,488 | 2,488 | 2,539 | 2,480 | 33,300 |
| October 08, 2025 | 2,432 | 2,519 | 2,519 | 2,525 | 2,419 | 53,700 |
| October 07, 2025 | 2,420 | 2,432 | 2,432 | 2,464 | 2,397 | 40,500 |
| October 06, 2025 | 2,467 | 2,421 | 2,421 | 2,470 | 2,393 | 49,700 |
| October 03, 2025 | 2,322 | 2,445 | 2,445 | 2,445 | 2,322 | 51,400 |
| October 02, 2025 | 2,350 | 2,331 | 2,331 | 2,383 | 2,323 | 52,100 |
| October 01, 2025 | 2,456 | 2,374 | 2,374 | 2,483 | 2,352 | 77,900 |
| September 30, 2025 | 2,516 | 2,454 | 2,454 | 2,516 | 2,408 | 72,700 |
| September 29, 2025 | 2,560 | 2,512 | 2,512 | 2,580 | 2,502 | 71,400 |
| September 26, 2025 | 2,450 | 2,534 | 2,534 | 2,540 | 2,450 | 68,400 |
| September 25, 2025 | 2,488 | 2,447 | 2,447 | 2,499 | 2,447 | 35,900 |
| September 24, 2025 | 2,417 | 2,467 | 2,467 | 2,478 | 2,417 | 29,100 |
| September 22, 2025 | 2,475 | 2,418 | 2,418 | 2,493 | 2,413 | 48,700 |
| September 19, 2025 | 2,426 | 2,435 | 2,435 | 2,457 | 2,357 | 71,400 |
| September 18, 2025 | 2,342 | 2,410 | 2,410 | 2,410 | 2,327 | 40,900 |
| September 17, 2025 | 2,375 | 2,331 | 2,331 | 2,375 | 2,308 | 40,900 |
| September 16, 2025 | 2,350 | 2,375 | 2,375 | 2,386 | 2,334 | 35,300 |
| September 12, 2025 | 2,346 | 2,345 | 2,345 | 2,356 | 2,315 | 30,300 |
| September 11, 2025 | 2,350 | 2,313 | 2,313 | 2,350 | 2,310 | 28,500 |
| September 10, 2025 | 2,317 | 2,354 | 2,354 | 2,354 | 2,316 | 29,400 |
| September 09, 2025 | 2,356 | 2,318 | 2,318 | 2,357 | 2,301 | 32,800 |
| September 08, 2025 | 2,343 | 2,345 | 2,345 | 2,385 | 2,315 | 77,500 |
| September 05, 2025 | 2,276 | 2,293 | 2,293 | 2,299 | 2,222 | 49,300 |
| September 04, 2025 | 2,233 | 2,265 | 2,265 | 2,288 | 2,190 | 51,300 |
| September 03, 2025 | 2,254 | 2,183 | 2,183 | 2,254 | 2,183 | 49,200 |
| September 02, 2025 | 2,122 | 2,204 | 2,204 | 2,222 | 2,115 | 54,100 |
| September 01, 2025 | 2,043 | 2,114 | 2,114 | 2,114 | 2,043 | 57,600 |
| August 29, 2025 | 2,076 | 2,045 | 2,045 | 2,076 | 2,030 | 39,300 |
| August 28, 2025 | 2,056 | 2,076 | 2,076 | 2,110 | 2,036 | 34,300 |
| August 27, 2025 | 2,150 | 2,085 | 2,085 | 2,150 | 2,085 | 38,400 |
| August 26, 2025 | 2,172 | 2,141 | 2,141 | 2,180 | 2,138 | 38,600 |
| August 25, 2025 | 2,217 | 2,172 | 2,172 | 2,217 | 2,154 | 62,100 |
| August 22, 2025 | 2,071 | 2,133 | 2,133 | 2,150 | 2,060 | 85,000 |
| August 21, 2025 | 2,013 | 2,057 | 2,057 | 2,060 | 1,991 | 45,400 |
| August 20, 2025 | 2,008 | 2,005 | 2,005 | 2,025 | 1,983 | 54,500 |
| August 19, 2025 | 2,040 | 2,011 | 2,011 | 2,040 | 2,004 | 40,100 |
| August 18, 2025 | 2,051 | 2,041 | 2,041 | 2,060 | 2,005 | 73,900 |
| August 15, 2025 | 2,047 | 2,085 | 2,085 | 2,086 | 2,006 | 91,900 |
| August 14, 2025 | 2,085 | 2,043 | 2,043 | 2,100 | 1,986 | 353,000 |
| August 13, 2025 | 1,786 | 1,786 | 1,786 | 1,799 | 1,757 | 66,100 |
| August 12, 2025 | 1,795 | 1,758 | 1,758 | 1,795 | 1,743 | 58,300 |
| August 08, 2025 | 1,730 | 1,739 | 1,739 | 1,744 | 1,713 | 21,200 |
| August 07, 2025 | 1,715 | 1,730 | 1,730 | 1,731 | 1,706 | 19,300 |
| August 06, 2025 | 1,693 | 1,713 | 1,713 | 1,720 | 1,687 | 42,500 |
| August 05, 2025 | 1,657 | 1,680 | 1,680 | 1,680 | 1,646 | 17,900 |
| August 04, 2025 | 1,633 | 1,655 | 1,655 | 1,655 | 1,624 | 14,900 |