2,458.00
+5.5(+0.22%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,458 | 2,458 | 2,458 | 2,468 | 2,451.5 | 564,500 |
October 16, 2025 | 2,457.5 | 2,452.5 | 2,452.5 | 2,477.5 | 2,450.5 | 818,500 |
October 15, 2025 | 2,474.5 | 2,467.5 | 2,467.5 | 2,479 | 2,454 | 578,600 |
October 14, 2025 | 2,426.5 | 2,451.5 | 2,451.5 | 2,467.5 | 2,404.5 | 796,700 |
October 10, 2025 | 2,479 | 2,465 | 2,465 | 2,487 | 2,454 | 704,200 |
October 09, 2025 | 2,517 | 2,500 | 2,500 | 2,523.5 | 2,498.5 | 762,200 |
October 08, 2025 | 2,520 | 2,500 | 2,500 | 2,537 | 2,490.5 | 834,300 |
October 07, 2025 | 2,495 | 2,511.5 | 2,511.5 | 2,516 | 2,481.5 | 703,000 |
October 06, 2025 | 2,496 | 2,501.5 | 2,501.5 | 2,510 | 2,473.5 | 896,700 |
October 03, 2025 | 2,396 | 2,450 | 2,450 | 2,457 | 2,396 | 850,400 |
October 02, 2025 | 2,450 | 2,396 | 2,396 | 2,456.5 | 2,392 | 900,100 |
October 01, 2025 | 2,526 | 2,468 | 2,468 | 2,529 | 2,462 | 1.03M |
September 30, 2025 | 2,519 | 2,526.5 | 2,526.5 | 2,535 | 2,495.5 | 893,100 |
September 29, 2025 | 2,520 | 2,517 | 2,517 | 2,531.5 | 2,496 | 750,200 |
September 26, 2025 | 2,539 | 2,573 | 2,573 | 2,573 | 2,524 | 1.16M |
September 25, 2025 | 2,518.5 | 2,508 | 2,508 | 2,525.5 | 2,508 | 465,800 |
September 24, 2025 | 2,522 | 2,495 | 2,495 | 2,522.5 | 2,489 | 757,500 |
September 22, 2025 | 2,526 | 2,505 | 2,505 | 2,527.5 | 2,500 | 856,300 |
September 19, 2025 | 2,534 | 2,520 | 2,520 | 2,542.5 | 2,516.5 | 1.35M |
September 18, 2025 | 2,522.5 | 2,536.5 | 2,536.5 | 2,539 | 2,500.5 | 627,900 |
September 17, 2025 | 2,527.5 | 2,522 | 2,522 | 2,538.5 | 2,511.5 | 627,900 |
September 16, 2025 | 2,530 | 2,533.5 | 2,533.5 | 2,540 | 2,510.5 | 715,400 |
September 12, 2025 | 2,546 | 2,544 | 2,544 | 2,559.5 | 2,533.5 | 811,100 |
September 11, 2025 | 2,556.5 | 2,532.5 | 2,532.5 | 2,563 | 2,523 | 811,100 |
September 10, 2025 | 2,528.5 | 2,538 | 2,538 | 2,544.5 | 2,526.5 | 596,400 |
September 09, 2025 | 2,534 | 2,533 | 2,533 | 2,556.5 | 2,526 | 699,000 |
September 08, 2025 | 2,487 | 2,528.5 | 2,528.5 | 2,531.5 | 2,485.5 | 841,900 |
September 05, 2025 | 2,465.5 | 2,477.5 | 2,477.5 | 2,479 | 2,451.5 | 605,800 |
September 04, 2025 | 2,439.5 | 2,465.5 | 2,465.5 | 2,474 | 2,437 | 601,300 |
September 03, 2025 | 2,440.5 | 2,438.5 | 2,438.5 | 2,454 | 2,417.5 | 1.03M |
September 02, 2025 | 2,448 | 2,446.5 | 2,446.5 | 2,455 | 2,430.5 | 885,600 |
September 01, 2025 | 2,417.5 | 2,442.5 | 2,442.5 | 2,442.5 | 2,411.5 | 706,100 |
August 29, 2025 | 2,416.5 | 2,435 | 2,435 | 2,435 | 2,414 | 520,700 |
August 28, 2025 | 2,430 | 2,431.5 | 2,431.5 | 2,439 | 2,420.5 | 570,800 |
August 27, 2025 | 2,420 | 2,420.5 | 2,420.5 | 2,429 | 2,414 | 639,400 |
August 26, 2025 | 2,464 | 2,427 | 2,427 | 2,464 | 2,424.5 | 711,700 |
August 25, 2025 | 2,483 | 2,461.5 | 2,461.5 | 2,487.5 | 2,455.5 | 607,500 |
August 22, 2025 | 2,463.5 | 2,483 | 2,483 | 2,484 | 2,448.5 | 748,200 |
August 21, 2025 | 2,484 | 2,476.5 | 2,476.5 | 2,493 | 2,457 | 957,700 |
August 20, 2025 | 2,454.5 | 2,479 | 2,479 | 2,492 | 2,448.5 | 661,700 |
August 19, 2025 | 2,425 | 2,444 | 2,444 | 2,448.5 | 2,416.5 | 613,700 |
August 18, 2025 | 2,412 | 2,430 | 2,430 | 2,443.5 | 2,411 | 602,800 |
August 15, 2025 | 2,415 | 2,419.5 | 2,419.5 | 2,425 | 2,397 | 566,700 |
August 14, 2025 | 2,435 | 2,410 | 2,410 | 2,435 | 2,403 | 509,000 |
August 13, 2025 | 2,428.5 | 2,451 | 2,451 | 2,457 | 2,420.5 | 800,100 |
August 12, 2025 | 2,418 | 2,434 | 2,434 | 2,446 | 2,406 | 1.34M |
August 08, 2025 | 2,370 | 2,402 | 2,402 | 2,436 | 2,347 | 1.91M |
August 07, 2025 | 2,363 | 2,358.5 | 2,358.5 | 2,369 | 2,339 | 1.11M |
August 06, 2025 | 2,291.5 | 2,340 | 2,340 | 2,341.5 | 2,291.5 | 913,000 |
August 05, 2025 | 2,267.5 | 2,290 | 2,290 | 2,298.5 | 2,262.5 | 555,800 |
August 04, 2025 | 2,272 | 2,270 | 2,270 | 2,272.5 | 2,253 | 474,400 |
August 01, 2025 | 2,255 | 2,282 | 2,282 | 2,294.5 | 2,252.5 | 722,800 |
July 31, 2025 | 2,233.5 | 2,245 | 2,245 | 2,251.5 | 2,229 | 1.15M |
July 30, 2025 | 2,204.5 | 2,225.5 | 2,225.5 | 2,226.5 | 2,197 | 524,400 |
July 29, 2025 | 2,221.5 | 2,205.5 | 2,205.5 | 2,224.5 | 2,197.5 | 639,100 |
July 28, 2025 | 2,224 | 2,221.5 | 2,221.5 | 2,234 | 2,219 | 640,200 |
July 25, 2025 | 2,233 | 2,229.5 | 2,229.5 | 2,233 | 2,216.5 | 401,100 |
July 24, 2025 | 2,243 | 2,232 | 2,232 | 2,254 | 2,222.5 | 958,400 |
July 23, 2025 | 2,219 | 2,223.5 | 2,223.5 | 2,235 | 2,212 | 1.28M |
July 22, 2025 | 2,200 | 2,195.5 | 2,195.5 | 2,211 | 2,186.5 | 742,900 |