2,503.00
+38(+1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,468 | 2,503 | 2,503 | 2,507 | 2,465 | 9,000 |
| October 23, 2025 | 2,455 | 2,465 | 2,465 | 2,465 | 2,443 | 3,400 |
| October 22, 2025 | 2,440 | 2,459 | 2,459 | 2,460 | 2,426 | 2,500 |
| October 21, 2025 | 2,450 | 2,424 | 2,424 | 2,460 | 2,424 | 3,200 |
| October 20, 2025 | 2,432 | 2,450 | 2,450 | 2,470 | 2,432 | 10,900 |
| October 17, 2025 | 2,410 | 2,423 | 2,423 | 2,444 | 2,398 | 7,600 |
| October 16, 2025 | 2,433 | 2,440 | 2,440 | 2,458 | 2,401 | 6,900 |
| October 15, 2025 | 2,382 | 2,433 | 2,433 | 2,439 | 2,342 | 10,500 |
| October 14, 2025 | 2,310 | 2,375 | 2,375 | 2,400 | 2,310 | 12,400 |
| October 10, 2025 | 2,391 | 2,360 | 2,360 | 2,391 | 2,350 | 11,800 |
| October 09, 2025 | 2,427 | 2,405 | 2,405 | 2,444 | 2,405 | 5,700 |
| October 08, 2025 | 2,440 | 2,424 | 2,424 | 2,445 | 2,420 | 3,800 |
| October 07, 2025 | 2,397 | 2,402 | 2,402 | 2,434 | 2,390 | 7,500 |
| October 06, 2025 | 2,376 | 2,383 | 2,383 | 2,405 | 2,364 | 10,500 |
| October 03, 2025 | 2,320 | 2,344 | 2,344 | 2,349 | 2,320 | 5,500 |
| October 02, 2025 | 2,347 | 2,308 | 2,308 | 2,347 | 2,307 | 7,800 |
| October 01, 2025 | 2,368 | 2,324 | 2,324 | 2,368 | 2,301 | 24,600 |
| September 30, 2025 | 2,428 | 2,368 | 2,368 | 2,430 | 2,359 | 11,800 |
| September 29, 2025 | 2,400 | 2,407 | 2,407 | 2,439 | 2,400 | 13,200 |
| September 26, 2025 | 2,403 | 2,395 | 2,395 | 2,455 | 2,391 | 46,500 |
| September 25, 2025 | 2,425 | 2,415 | 2,415 | 2,435 | 2,415 | 10,800 |
| September 24, 2025 | 2,417 | 2,425 | 2,425 | 2,425 | 2,329 | 20,900 |
| September 22, 2025 | 2,431 | 2,417 | 2,417 | 2,439 | 2,405 | 7,300 |
| September 19, 2025 | 2,387 | 2,434 | 2,434 | 2,439 | 2,299 | 28,500 |
| September 18, 2025 | 2,397 | 2,387 | 2,387 | 2,410 | 2,386 | 8,200 |
| September 17, 2025 | 2,397 | 2,387 | 2,387 | 2,410 | 2,386 | 14,800 |
| September 16, 2025 | 2,460 | 2,409 | 2,409 | 2,460 | 2,388 | 14,800 |
| September 12, 2025 | 2,519 | 2,479 | 2,479 | 2,520 | 2,457 | 11,000 |
| September 11, 2025 | 2,499 | 2,508 | 2,508 | 2,534 | 2,491 | 18,700 |
| September 10, 2025 | 2,454 | 2,486 | 2,486 | 2,499 | 2,452 | 19,400 |
| September 09, 2025 | 2,435 | 2,454 | 2,454 | 2,479 | 2,434 | 14,400 |
| September 08, 2025 | 2,421 | 2,439 | 2,439 | 2,449 | 2,418 | 13,000 |
| September 05, 2025 | 2,440 | 2,412 | 2,412 | 2,448 | 2,406 | 9,400 |
| September 04, 2025 | 2,428 | 2,433 | 2,433 | 2,460 | 2,428 | 8,800 |
| September 03, 2025 | 2,496 | 2,428 | 2,428 | 2,496 | 2,397 | 20,200 |
| September 02, 2025 | 2,489 | 2,496 | 2,496 | 2,525 | 2,474 | 9,100 |
| September 01, 2025 | 2,479 | 2,489 | 2,489 | 2,499 | 2,471 | 7,600 |
| August 29, 2025 | 2,474 | 2,479 | 2,479 | 2,496 | 2,474 | 6,100 |
| August 28, 2025 | 2,460 | 2,479 | 2,479 | 2,487 | 2,458 | 9,500 |
| August 27, 2025 | 2,467 | 2,458 | 2,458 | 2,482 | 2,435 | 13,900 |
| August 26, 2025 | 2,501 | 2,469 | 2,469 | 2,503 | 2,461 | 14,100 |
| August 25, 2025 | 2,528 | 2,500 | 2,500 | 2,543 | 2,500 | 12,900 |
| August 22, 2025 | 2,544 | 2,479 | 2,479 | 2,553 | 2,471 | 20,100 |
| August 21, 2025 | 2,476 | 2,527 | 2,527 | 2,538 | 2,470 | 24,600 |
| August 20, 2025 | 2,438 | 2,457 | 2,457 | 2,493 | 2,424 | 28,000 |
| August 19, 2025 | 2,388 | 2,424 | 2,424 | 2,424 | 2,352 | 24,200 |
| August 18, 2025 | 2,390 | 2,392 | 2,392 | 2,415 | 2,385 | 8,800 |
| August 15, 2025 | 2,450 | 2,406 | 2,406 | 2,450 | 2,390 | 15,600 |
| August 14, 2025 | 2,382 | 2,448 | 2,448 | 2,468 | 2,382 | 10,000 |
| August 13, 2025 | 2,417 | 2,397 | 2,397 | 2,427 | 2,374 | 14,100 |
| August 12, 2025 | 2,387 | 2,417 | 2,417 | 2,462 | 2,382 | 46,000 |
| August 08, 2025 | 2,330 | 2,358 | 2,358 | 2,358 | 2,309 | 27,300 |
| August 07, 2025 | 2,270 | 2,306 | 2,306 | 2,388 | 2,270 | 52,800 |
| August 06, 2025 | 2,209 | 2,255 | 2,255 | 2,255 | 2,189 | 13,100 |
| August 05, 2025 | 2,218 | 2,197 | 2,197 | 2,218 | 2,180 | 9,000 |
| August 04, 2025 | 2,230 | 2,236 | 2,236 | 2,236 | 2,202 | 10,800 |
| August 01, 2025 | 2,198 | 2,249 | 2,249 | 2,272 | 2,198 | 8,400 |
| July 31, 2025 | 2,165 | 2,198 | 2,198 | 2,198 | 2,165 | 4,600 |
| July 30, 2025 | 2,147 | 2,172 | 2,172 | 2,180 | 2,132 | 5,600 |
| July 29, 2025 | 2,180 | 2,130 | 2,130 | 2,189 | 2,127 | 15,100 |