2,980.00
+15(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,950 | 2,980 | 2,980 | 2,980 | 2,947 | 166,200 |
| October 23, 2025 | 2,960 | 2,965 | 2,965 | 2,990.5 | 2,932 | 285,300 |
| October 22, 2025 | 2,903.5 | 2,946 | 2,946 | 2,952 | 2,903.5 | 256,200 |
| October 21, 2025 | 2,935 | 2,907.5 | 2,907.5 | 2,937 | 2,903.5 | 160,200 |
| October 20, 2025 | 2,926 | 2,920 | 2,920 | 2,937.5 | 2,903 | 134,100 |
| October 17, 2025 | 2,863 | 2,876 | 2,876 | 2,897 | 2,855 | 156,200 |
| October 16, 2025 | 2,898 | 2,863 | 2,863 | 2,923.5 | 2,863 | 247,300 |
| October 15, 2025 | 2,870 | 2,899.5 | 2,899.5 | 2,915.5 | 2,856 | 185,900 |
| October 14, 2025 | 2,800.5 | 2,830.5 | 2,830.5 | 2,866 | 2,800 | 271,200 |
| October 10, 2025 | 2,926.5 | 2,849 | 2,849 | 2,939 | 2,842.5 | 336,100 |
| October 09, 2025 | 2,926 | 2,942 | 2,942 | 2,942 | 2,918.5 | 193,900 |
| October 08, 2025 | 2,920 | 2,920 | 2,920 | 2,959 | 2,916.5 | 278,100 |
| October 07, 2025 | 2,929 | 2,906.5 | 2,906.5 | 2,938 | 2,906 | 266,500 |
| October 06, 2025 | 2,944 | 2,913.5 | 2,913.5 | 2,960.5 | 2,900 | 385,200 |
| October 03, 2025 | 2,783.5 | 2,867 | 2,867 | 2,874 | 2,780 | 302,900 |
| October 02, 2025 | 2,801 | 2,783.5 | 2,783.5 | 2,828 | 2,768.5 | 255,600 |
| October 01, 2025 | 2,863 | 2,829 | 2,829 | 2,879 | 2,796.5 | 386,800 |
| September 30, 2025 | 2,910 | 2,885 | 2,885 | 2,930 | 2,864.5 | 257,300 |
| September 29, 2025 | 2,930 | 2,910 | 2,910 | 2,931.5 | 2,888 | 281,200 |
| September 26, 2025 | 2,929 | 2,958.5 | 2,918.5 | 2,968 | 2,924 | 363,500 |
| September 25, 2025 | 2,929.5 | 2,906.5 | 2,867.2 | 2,929.5 | 2,891 | 246,800 |
| September 24, 2025 | 2,929 | 2,910 | 2,870.66 | 2,929.5 | 2,902 | 204,300 |
| September 22, 2025 | 2,903 | 2,918 | 2,878.55 | 2,935 | 2,897 | 260,700 |
| September 19, 2025 | 2,920 | 2,906.5 | 2,867.2 | 2,946.5 | 2,902 | 369,400 |
| September 18, 2025 | 2,900 | 2,910 | 2,870.66 | 2,912.5 | 2,863.5 | 292,100 |
| September 17, 2025 | 2,912 | 2,881.5 | 2,842.54 | 2,912.5 | 2,869.5 | 292,100 |
| September 16, 2025 | 2,892 | 2,938 | 2,898.28 | 2,951 | 2,892 | 243,500 |
| September 12, 2025 | 2,907 | 2,892 | 2,892 | 2,923.5 | 2,890 | 242,000 |
| September 11, 2025 | 2,903.5 | 2,890 | 2,890 | 2,912.5 | 2,869 | 218,100 |
| September 10, 2025 | 2,854 | 2,883.5 | 2,883.5 | 2,899 | 2,853 | 262,200 |
| September 09, 2025 | 2,891 | 2,869.5 | 2,869.5 | 2,894 | 2,854 | 198,600 |
| September 08, 2025 | 2,865 | 2,873 | 2,873 | 2,879 | 2,849.5 | 268,600 |
| September 05, 2025 | 2,879 | 2,861 | 2,861 | 2,880 | 2,833 | 264,900 |
| September 04, 2025 | 2,873 | 2,879 | 2,879 | 2,905 | 2,872.5 | 323,500 |
| September 03, 2025 | 2,886 | 2,854.5 | 2,854.5 | 2,896 | 2,840 | 338,000 |
| September 02, 2025 | 2,870 | 2,886 | 2,886 | 2,891.5 | 2,859 | 333,600 |
| September 01, 2025 | 2,877.5 | 2,869 | 2,869 | 2,893 | 2,846.5 | 297,600 |
| August 29, 2025 | 2,825 | 2,846.5 | 2,846.5 | 2,860 | 2,825 | 332,600 |
| August 28, 2025 | 2,794.5 | 2,822.5 | 2,822.5 | 2,840 | 2,793 | 264,200 |
| August 27, 2025 | 2,808.5 | 2,809.5 | 2,809.5 | 2,858 | 2,806.5 | 361,100 |
| August 26, 2025 | 2,794 | 2,802.5 | 2,802.5 | 2,812.5 | 2,758.5 | 329,700 |
| August 25, 2025 | 2,860 | 2,789.5 | 2,789.5 | 2,885 | 2,774 | 413,700 |
| August 22, 2025 | 2,796.5 | 2,836 | 2,836 | 2,846.5 | 2,787 | 503,800 |
| August 21, 2025 | 2,800 | 2,789.5 | 2,789.5 | 2,800 | 2,776 | 289,100 |
| August 20, 2025 | 2,800 | 2,803.5 | 2,803.5 | 2,810 | 2,757 | 491,400 |
| August 19, 2025 | 2,812.5 | 2,824 | 2,824 | 2,828 | 2,792.5 | 342,400 |
| August 18, 2025 | 2,780 | 2,809 | 2,809 | 2,817.5 | 2,776 | 601,200 |
| August 15, 2025 | 2,707.5 | 2,749.5 | 2,749.5 | 2,749.5 | 2,686.5 | 677,000 |
| August 14, 2025 | 2,713 | 2,721 | 2,721 | 2,731.5 | 2,659.5 | 806,700 |
| August 13, 2025 | 2,631 | 2,717.5 | 2,717.5 | 2,781.5 | 2,611 | 1.2M |
| August 12, 2025 | 2,940 | 2,923 | 2,923 | 2,949 | 2,907 | 547,200 |
| August 08, 2025 | 2,872.5 | 2,898 | 2,898 | 2,915 | 2,866.5 | 358,100 |
| August 07, 2025 | 2,894.5 | 2,893.5 | 2,893.5 | 2,940 | 2,881.5 | 364,900 |
| August 06, 2025 | 2,839 | 2,894.5 | 2,894.5 | 2,896 | 2,835 | 300,800 |
| August 05, 2025 | 2,816 | 2,815 | 2,815 | 2,826 | 2,797.5 | 266,300 |
| August 04, 2025 | 2,725 | 2,800 | 2,800 | 2,802 | 2,720 | 441,400 |
| August 01, 2025 | 2,720 | 2,764.5 | 2,764.5 | 2,784.5 | 2,713 | 366,500 |
| July 31, 2025 | 2,680.5 | 2,713 | 2,713 | 2,717 | 2,679 | 312,300 |
| July 30, 2025 | 2,646.5 | 2,678 | 2,678 | 2,678.5 | 2,642 | 235,400 |
| July 29, 2025 | 2,635 | 2,646.5 | 2,646.5 | 2,655.5 | 2,625 | 263,000 |