10,740.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10,690 | 10,740 | 10,740 | 10,835 | 10,680 | 599,800 |
October 16, 2025 | 10,620 | 10,740 | 10,740 | 10,810 | 10,600 | 595,700 |
October 15, 2025 | 10,300 | 10,490 | 10,490 | 10,510 | 10,290 | 484,100 |
October 14, 2025 | 10,270 | 10,260 | 10,260 | 10,520 | 10,210 | 530,200 |
October 10, 2025 | 10,730 | 10,460 | 10,460 | 10,735 | 10,460 | 780,800 |
October 09, 2025 | 10,990 | 10,755 | 10,755 | 11,010 | 10,690 | 574,700 |
October 08, 2025 | 10,750 | 10,790 | 10,790 | 10,980 | 10,745 | 678,900 |
October 07, 2025 | 10,715 | 10,625 | 10,625 | 10,740 | 10,515 | 721,000 |
October 06, 2025 | 10,400 | 10,715 | 10,715 | 10,750 | 10,330 | 924,200 |
October 03, 2025 | 9,858 | 10,035 | 10,035 | 10,050 | 9,858 | 531,500 |
October 02, 2025 | 9,900 | 9,907 | 9,907 | 9,977 | 9,822 | 507,500 |
October 01, 2025 | 10,080 | 9,908 | 9,908 | 10,155 | 9,908 | 624,900 |
September 30, 2025 | 10,080 | 10,170 | 10,170 | 10,250 | 10,005 | 554,800 |
September 29, 2025 | 10,250 | 10,160 | 10,160 | 10,280 | 10,015 | 591,700 |
September 26, 2025 | 10,205 | 10,380 | 10,380 | 10,490 | 10,200 | 1M |
September 25, 2025 | 10,100 | 10,165 | 10,165 | 10,185 | 10,055 | 500,800 |
September 24, 2025 | 10,010 | 10,115 | 10,115 | 10,115 | 9,908 | 629,100 |
September 22, 2025 | 10,270 | 9,985 | 9,985 | 10,360 | 9,981 | 636,300 |
September 19, 2025 | 10,200 | 10,335 | 10,335 | 10,380 | 10,175 | 1.18M |
September 18, 2025 | 10,080 | 10,180 | 10,180 | 10,230 | 9,994 | 535,500 |
September 17, 2025 | 10,180 | 10,145 | 10,145 | 10,240 | 10,090 | 670,200 |
September 16, 2025 | 10,220 | 10,200 | 10,200 | 10,285 | 10,140 | 670,200 |
September 12, 2025 | 10,300 | 10,250 | 10,250 | 10,365 | 10,185 | 730,400 |
September 11, 2025 | 10,095 | 10,055 | 10,055 | 10,170 | 10,015 | 730,400 |
September 10, 2025 | 10,170 | 10,070 | 10,070 | 10,210 | 9,988 | 551,500 |
September 09, 2025 | 10,145 | 10,090 | 10,090 | 10,220 | 10,050 | 562,100 |
September 08, 2025 | 9,979 | 10,140 | 10,140 | 10,225 | 9,899 | 605,900 |
September 05, 2025 | 10,170 | 9,983 | 9,983 | 10,250 | 9,845 | 843,700 |
September 04, 2025 | 9,980 | 10,220 | 10,220 | 10,305 | 9,957 | 640,300 |
September 03, 2025 | 10,025 | 10,000 | 10,000 | 10,070 | 9,940 | 591,500 |
September 02, 2025 | 10,020 | 10,025 | 10,025 | 10,105 | 9,915 | 478,100 |
September 01, 2025 | 9,940 | 9,980 | 9,980 | 10,035 | 9,895 | 551,900 |
August 29, 2025 | 9,718 | 10,010 | 10,010 | 10,045 | 9,718 | 1.05M |
August 28, 2025 | 9,604 | 9,716 | 9,716 | 9,749 | 9,547 | 651,800 |
August 27, 2025 | 9,585 | 9,600 | 9,600 | 9,761 | 9,585 | 713,200 |
August 26, 2025 | 9,685 | 9,576 | 9,576 | 9,735 | 9,575 | 892,400 |
August 25, 2025 | 9,940 | 9,705 | 9,705 | 9,962 | 9,705 | 761,100 |
August 22, 2025 | 9,747 | 9,954 | 9,954 | 9,967 | 9,707 | 619,600 |
August 21, 2025 | 9,810 | 9,700 | 9,700 | 9,843 | 9,670 | 465,500 |
August 20, 2025 | 9,800 | 9,810 | 9,810 | 9,847 | 9,653 | 560,900 |
August 19, 2025 | 9,830 | 9,842 | 9,842 | 9,893 | 9,805 | 410,900 |
August 18, 2025 | 9,754 | 9,812 | 9,812 | 9,919 | 9,695 | 562,800 |
August 15, 2025 | 9,745 | 9,850 | 9,850 | 9,850 | 9,658 | 552,800 |
August 14, 2025 | 9,878 | 9,725 | 9,725 | 9,878 | 9,655 | 639,200 |
August 13, 2025 | 9,900 | 9,967 | 9,967 | 9,986 | 9,770 | 749,600 |
August 12, 2025 | 9,798 | 9,986 | 9,986 | 10,065 | 9,653 | 1.14M |
August 08, 2025 | 9,656 | 9,603 | 9,603 | 9,975 | 9,337 | 1.72M |
August 07, 2025 | 9,735 | 9,612 | 9,612 | 9,806 | 9,552 | 754,500 |
August 06, 2025 | 9,440 | 9,688 | 9,688 | 9,736 | 9,437 | 892,900 |
August 05, 2025 | 9,410 | 9,437 | 9,437 | 9,461 | 9,276 | 619,500 |
August 04, 2025 | 9,173 | 9,279 | 9,279 | 9,334 | 9,048 | 695,100 |
August 01, 2025 | 9,025 | 9,320 | 9,320 | 9,358 | 9,019 | 1.04M |
July 31, 2025 | 8,834 | 9,066 | 9,066 | 9,079 | 8,834 | 1.01M |
July 30, 2025 | 8,553 | 8,774 | 8,774 | 8,784 | 8,537 | 830,200 |
July 29, 2025 | 8,521 | 8,553 | 8,553 | 8,909 | 8,465 | 1.24M |
July 28, 2025 | 8,749 | 8,591 | 8,591 | 8,790 | 8,591 | 489,900 |
July 25, 2025 | 8,820 | 8,747 | 8,747 | 8,868 | 8,688 | 643,400 |
July 24, 2025 | 8,781 | 8,731 | 8,731 | 8,811 | 8,692 | 826,200 |
July 23, 2025 | 8,752 | 8,723 | 8,723 | 8,788 | 8,657 | 744,200 |
July 22, 2025 | 8,595 | 8,670 | 8,670 | 8,715 | 8,575 | 548,000 |