1,770.00
+11(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,767 | 1,770 | 1,770 | 1,779 | 1,758 | 76,200 | 
| October 29, 2025 | 1,799 | 1,759 | 1,759 | 1,800 | 1,756 | 68,100 | 
| October 28, 2025 | 1,868 | 1,796 | 1,796 | 1,868 | 1,795 | 45,800 | 
| October 27, 2025 | 1,856 | 1,868 | 1,868 | 1,877 | 1,843 | 36,500 | 
| October 24, 2025 | 1,841 | 1,835 | 1,835 | 1,858 | 1,831 | 46,900 | 
| October 23, 2025 | 1,816 | 1,834 | 1,834 | 1,839 | 1,805 | 43,900 | 
| October 22, 2025 | 1,832 | 1,824 | 1,824 | 1,838 | 1,818 | 56,300 | 
| October 21, 2025 | 1,840 | 1,832 | 1,832 | 1,841 | 1,822 | 35,800 | 
| October 20, 2025 | 1,846 | 1,838 | 1,838 | 1,846 | 1,828 | 25,100 | 
| October 17, 2025 | 1,809 | 1,819 | 1,819 | 1,822 | 1,804 | 36,400 | 
| October 16, 2025 | 1,801 | 1,816 | 1,816 | 1,823 | 1,801 | 66,900 | 
| October 15, 2025 | 1,779 | 1,793 | 1,793 | 1,799 | 1,776 | 33,200 | 
| October 14, 2025 | 1,753 | 1,772 | 1,772 | 1,792 | 1,751 | 49,100 | 
| October 10, 2025 | 1,784 | 1,784 | 1,784 | 1,798 | 1,770 | 64,900 | 
| October 09, 2025 | 1,833 | 1,805 | 1,805 | 1,835 | 1,803 | 73,100 | 
| October 08, 2025 | 1,863 | 1,845 | 1,845 | 1,881 | 1,844 | 43,100 | 
| October 07, 2025 | 1,852 | 1,861 | 1,861 | 1,864 | 1,844 | 63,700 | 
| October 06, 2025 | 1,842 | 1,852 | 1,852 | 1,868 | 1,823 | 85,000 | 
| October 03, 2025 | 1,776 | 1,802 | 1,802 | 1,802 | 1,776 | 44,100 | 
| October 02, 2025 | 1,800 | 1,781 | 1,781 | 1,829 | 1,778 | 60,600 | 
| October 01, 2025 | 1,835 | 1,808 | 1,808 | 1,835 | 1,780 | 73,200 | 
| September 30, 2025 | 1,854 | 1,844 | 1,844 | 1,857 | 1,825 | 74,100 | 
| September 29, 2025 | 1,869 | 1,854 | 1,854 | 1,877 | 1,831 | 56,500 | 
| September 26, 2025 | 1,842 | 1,878 | 1,878 | 1,881 | 1,842 | 80,300 | 
| September 25, 2025 | 1,825 | 1,833 | 1,833 | 1,840 | 1,820 | 193,000 | 
| September 24, 2025 | 1,835 | 1,825 | 1,825 | 1,844 | 1,820 | 69,500 | 
| September 22, 2025 | 1,848 | 1,839 | 1,839 | 1,854 | 1,817 | 111,900 | 
| September 19, 2025 | 1,861 | 1,849 | 1,849 | 1,872 | 1,832 | 114,500 | 
| September 18, 2025 | 1,860 | 1,859 | 1,859 | 1,869 | 1,840 | 60,300 | 
| September 17, 2025 | 1,903 | 1,860 | 1,860 | 1,907 | 1,858 | 63,600 | 
| September 16, 2025 | 1,931 | 1,912 | 1,912 | 1,934 | 1,908 | 63,600 | 
| September 12, 2025 | 1,931 | 1,936 | 1,936 | 1,954 | 1,929 | 61,000 | 
| September 11, 2025 | 1,944 | 1,932 | 1,932 | 1,955 | 1,926 | 48,300 | 
| September 10, 2025 | 1,950 | 1,944 | 1,944 | 1,970 | 1,937 | 35,900 | 
| September 09, 2025 | 1,951 | 1,950 | 1,950 | 1,975 | 1,934 | 89,600 | 
| September 08, 2025 | 1,930 | 1,923 | 1,923 | 1,934 | 1,913 | 41,100 | 
| September 05, 2025 | 1,914 | 1,918 | 1,918 | 1,923 | 1,898 | 86,300 | 
| September 04, 2025 | 1,889 | 1,919 | 1,919 | 1,921 | 1,882 | 96,100 | 
| September 03, 2025 | 1,897 | 1,885 | 1,885 | 1,897 | 1,875 | 44,400 | 
| September 02, 2025 | 1,901 | 1,897 | 1,897 | 1,901 | 1,888 | 38,700 | 
| September 01, 2025 | 1,880 | 1,893 | 1,893 | 1,897 | 1,867 | 43,900 | 
| August 29, 2025 | 1,878 | 1,888 | 1,888 | 1,888 | 1,874 | 29,700 | 
| August 28, 2025 | 1,874 | 1,880 | 1,880 | 1,883 | 1,857 | 36,800 | 
| August 27, 2025 | 1,859 | 1,871 | 1,871 | 1,889 | 1,850 | 56,000 | 
| August 26, 2025 | 1,877 | 1,859 | 1,859 | 1,882 | 1,848 | 42,000 | 
| August 25, 2025 | 1,904 | 1,875 | 1,875 | 1,911 | 1,866 | 56,000 | 
| August 22, 2025 | 1,898 | 1,900 | 1,900 | 1,905 | 1,881 | 35,900 | 
| August 21, 2025 | 1,900 | 1,891 | 1,891 | 1,900 | 1,876 | 30,000 | 
| August 20, 2025 | 1,890 | 1,888 | 1,888 | 1,898 | 1,875 | 46,200 | 
| August 19, 2025 | 1,882 | 1,883 | 1,883 | 1,894 | 1,864 | 50,900 | 
| August 18, 2025 | 1,864 | 1,884 | 1,884 | 1,884 | 1,864 | 76,000 | 
| August 15, 2025 | 1,881 | 1,862 | 1,862 | 1,881 | 1,843 | 52,700 | 
| August 14, 2025 | 1,888 | 1,881 | 1,881 | 1,894 | 1,865 | 47,700 | 
| August 13, 2025 | 1,870 | 1,898 | 1,898 | 1,898 | 1,858 | 57,200 | 
| August 12, 2025 | 1,900 | 1,880 | 1,880 | 1,919 | 1,872 | 106,200 | 
| August 08, 2025 | 1,825 | 1,871 | 1,871 | 1,950 | 1,825 | 160,200 | 
| August 07, 2025 | 1,815 | 1,822 | 1,822 | 1,842 | 1,807 | 66,700 | 
| August 06, 2025 | 1,780 | 1,802 | 1,802 | 1,806 | 1,771 | 57,500 | 
| August 05, 2025 | 1,780 | 1,780 | 1,780 | 1,801 | 1,762 | 49,500 | 
| August 04, 2025 | 1,799 | 1,780 | 1,780 | 1,799 | 1,772 | 74,200 |