2,485.50
+32(+1.30%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,455 | 2,485.5 | 2,485.5 | 2,512 | 2,453.5 | 3.79M |
October 16, 2025 | 2,520 | 2,453.5 | 2,453.5 | 2,521 | 2,435 | 4.62M |
October 15, 2025 | 2,397 | 2,408.5 | 2,408.5 | 2,413 | 2,388.5 | 2.41M |
October 14, 2025 | 2,340.5 | 2,384 | 2,384 | 2,396.5 | 2,334 | 2.75M |
October 10, 2025 | 2,397.5 | 2,375.5 | 2,375.5 | 2,397.5 | 2,300 | 3.08M |
October 09, 2025 | 2,431 | 2,404.5 | 2,404.5 | 2,441 | 2,386 | 2.31M |
October 08, 2025 | 2,478 | 2,427.5 | 2,427.5 | 2,478 | 2,422 | 2.66M |
October 07, 2025 | 2,436.5 | 2,444.5 | 2,444.5 | 2,452.5 | 2,418 | 2.3M |
October 06, 2025 | 2,415 | 2,435.5 | 2,435.5 | 2,454 | 2,398 | 2.79M |
October 03, 2025 | 2,326 | 2,349 | 2,349 | 2,349.5 | 2,317 | 1.91M |
October 02, 2025 | 2,385 | 2,331 | 2,331 | 2,394 | 2,325 | 2.37M |
October 01, 2025 | 2,416 | 2,392.5 | 2,392.5 | 2,422 | 2,370 | 2.03M |
September 30, 2025 | 2,405 | 2,429 | 2,429 | 2,429 | 2,390 | 2.48M |
September 29, 2025 | 2,434.5 | 2,423 | 2,423 | 2,450 | 2,400.5 | 3.46M |
September 26, 2025 | 2,447 | 2,477.5 | 2,477.5 | 2,500 | 2,441 | 3.26M |
September 25, 2025 | 2,432 | 2,434 | 2,434 | 2,446 | 2,424 | 1.76M |
September 24, 2025 | 2,420 | 2,427.5 | 2,427.5 | 2,434.5 | 2,398.5 | 2.59M |
September 22, 2025 | 2,466.5 | 2,432 | 2,432 | 2,475.5 | 2,431.5 | 2.02M |
September 19, 2025 | 2,475 | 2,469.5 | 2,469.5 | 2,502.5 | 2,463.5 | 4.05M |
September 18, 2025 | 2,460 | 2,468.5 | 2,468.5 | 2,471.5 | 2,436.5 | 1.65M |
September 17, 2025 | 2,515 | 2,459.5 | 2,459.5 | 2,520 | 2,459.5 | 2.2M |
September 16, 2025 | 2,499 | 2,530 | 2,530 | 2,532 | 2,489.5 | 2.2M |
September 12, 2025 | 2,525 | 2,502 | 2,502 | 2,527.5 | 2,493 | 2.61M |
September 11, 2025 | 2,499 | 2,492 | 2,492 | 2,514.5 | 2,478.5 | 1.69M |
September 10, 2025 | 2,508.5 | 2,505 | 2,505 | 2,525 | 2,498 | 2.23M |
September 09, 2025 | 2,510.5 | 2,498 | 2,498 | 2,524.5 | 2,482.5 | 2.69M |
September 08, 2025 | 2,450 | 2,483.5 | 2,483.5 | 2,492.5 | 2,444.5 | 1.93M |
September 05, 2025 | 2,470 | 2,441.5 | 2,441.5 | 2,475.5 | 2,411.5 | 1.96M |
September 04, 2025 | 2,425 | 2,456 | 2,456 | 2,464.5 | 2,420.5 | 1.89M |
September 03, 2025 | 2,427 | 2,427.5 | 2,427.5 | 2,439 | 2,409 | 2.22M |
September 02, 2025 | 2,422.5 | 2,431 | 2,431 | 2,441 | 2,406.5 | 1.65M |
September 01, 2025 | 2,390 | 2,417.5 | 2,417.5 | 2,420 | 2,377.5 | 1.5M |
August 29, 2025 | 2,380 | 2,396.5 | 2,396.5 | 2,396.5 | 2,367 | 1.61M |
August 28, 2025 | 2,357.5 | 2,390 | 2,390 | 2,391.5 | 2,346 | 1.99M |
August 27, 2025 | 2,348.5 | 2,348 | 2,348 | 2,364.5 | 2,330 | 2.87M |
August 26, 2025 | 2,388 | 2,341.5 | 2,341.5 | 2,389.5 | 2,335.5 | 3.43M |
August 25, 2025 | 2,450 | 2,388 | 2,388 | 2,454.5 | 2,384.5 | 2.01M |
August 22, 2025 | 2,427 | 2,451 | 2,451 | 2,456.5 | 2,414.5 | 2.02M |
August 21, 2025 | 2,430 | 2,425 | 2,425 | 2,440.5 | 2,400.5 | 2.4M |
August 20, 2025 | 2,394 | 2,430 | 2,430 | 2,430.5 | 2,355 | 2.53M |
August 19, 2025 | 2,357.5 | 2,392 | 2,392 | 2,397 | 2,355 | 1.94M |
August 18, 2025 | 2,350 | 2,356.5 | 2,356.5 | 2,371.5 | 2,337 | 2.68M |
August 15, 2025 | 2,354 | 2,368 | 2,368 | 2,373.5 | 2,344.5 | 2.11M |
August 14, 2025 | 2,375 | 2,352.5 | 2,352.5 | 2,380 | 2,338 | 3M |
August 13, 2025 | 2,375 | 2,406 | 2,406 | 2,414.5 | 2,362.5 | 3.28M |
August 12, 2025 | 2,331 | 2,376 | 2,376 | 2,388 | 2,318 | 5.38M |
August 08, 2025 | 2,441.5 | 2,327.5 | 2,327.5 | 2,461 | 2,320 | 8.53M |
August 07, 2025 | 2,425 | 2,421.5 | 2,421.5 | 2,446 | 2,376 | 3.45M |
August 06, 2025 | 2,338 | 2,404 | 2,404 | 2,405 | 2,330 | 2.95M |
August 05, 2025 | 2,330 | 2,338.5 | 2,338.5 | 2,350 | 2,305 | 2.71M |
August 04, 2025 | 2,274.5 | 2,297 | 2,297 | 2,300 | 2,245.5 | 2.75M |
August 01, 2025 | 2,230 | 2,306.5 | 2,306.5 | 2,311.5 | 2,228.5 | 3.05M |
July 31, 2025 | 2,200 | 2,228.5 | 2,228.5 | 2,230 | 2,196 | 2.72M |
July 30, 2025 | 2,168 | 2,188.5 | 2,188.5 | 2,188.5 | 2,149 | 1.95M |
July 29, 2025 | 2,150.5 | 2,153.5 | 2,153.5 | 2,186.5 | 2,117 | 3.57M |
July 28, 2025 | 2,192 | 2,155.5 | 2,155.5 | 2,192 | 2,155.5 | 1.7M |
July 25, 2025 | 2,213 | 2,178 | 2,178 | 2,215 | 2,172 | 2.62M |
July 24, 2025 | 2,208.5 | 2,206.5 | 2,206.5 | 2,216 | 2,179.5 | 3.47M |
July 23, 2025 | 2,216 | 2,214.5 | 2,214.5 | 2,235 | 2,202.5 | 2.52M |
July 22, 2025 | 2,198.5 | 2,213.5 | 2,213.5 | 2,231 | 2,189.5 | 1.39M |