2,915.00
+1(+0.03%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,901 | 2,915 | 2,915 | 2,940 | 2,875 | 69,700 |
October 16, 2025 | 2,962 | 2,914 | 2,914 | 2,991 | 2,912 | 99,600 |
October 15, 2025 | 2,882 | 2,912 | 2,912 | 2,972 | 2,867 | 110,600 |
October 14, 2025 | 2,820 | 2,873 | 2,873 | 2,894 | 2,813 | 102,700 |
October 10, 2025 | 2,942 | 2,870 | 2,870 | 2,942 | 2,859 | 127,900 |
October 09, 2025 | 3,010 | 2,989 | 2,989 | 3,035 | 2,982 | 74,700 |
October 08, 2025 | 3,040 | 3,020 | 3,020 | 3,140 | 3,010 | 107,500 |
October 07, 2025 | 3,075 | 3,055 | 3,055 | 3,095 | 2,990 | 101,000 |
October 06, 2025 | 2,979 | 3,070 | 3,070 | 3,100 | 2,933 | 142,400 |
October 03, 2025 | 2,874 | 2,872 | 2,872 | 2,905 | 2,854 | 58,200 |
October 02, 2025 | 2,969 | 2,878 | 2,878 | 2,993 | 2,850 | 133,600 |
October 01, 2025 | 3,030 | 2,973 | 2,973 | 3,030 | 2,941 | 98,700 |
September 30, 2025 | 3,035 | 3,035 | 3,035 | 3,040 | 2,987 | 66,400 |
September 29, 2025 | 3,050 | 3,030 | 3,030 | 3,060 | 3,000 | 51,600 |
September 26, 2025 | 3,080 | 3,090 | 3,090 | 3,120 | 3,075 | 99,500 |
September 25, 2025 | 3,075 | 3,060 | 3,060 | 3,075 | 3,040 | 61,100 |
September 24, 2025 | 3,080 | 3,080 | 3,080 | 3,095 | 3,025 | 83,500 |
September 22, 2025 | 3,125 | 3,085 | 3,085 | 3,140 | 3,060 | 103,300 |
September 19, 2025 | 3,045 | 3,115 | 3,115 | 3,115 | 3,025 | 186,100 |
September 18, 2025 | 2,987 | 2,998 | 2,998 | 3,015 | 2,953 | 108,700 |
September 17, 2025 | 3,070 | 3,010 | 3,010 | 3,080 | 3,010 | 108,700 |
September 16, 2025 | 3,120 | 3,115 | 3,115 | 3,150 | 3,085 | 89,800 |
September 12, 2025 | 3,235 | 3,120 | 3,120 | 3,235 | 3,115 | 119,800 |
September 11, 2025 | 3,250 | 3,210 | 3,210 | 3,270 | 3,200 | 119,800 |
September 10, 2025 | 3,220 | 3,225 | 3,225 | 3,270 | 3,180 | 117,900 |
September 09, 2025 | 3,150 | 3,175 | 3,175 | 3,235 | 3,150 | 123,900 |
September 08, 2025 | 3,180 | 3,150 | 3,150 | 3,185 | 3,125 | 66,200 |
September 05, 2025 | 3,225 | 3,170 | 3,170 | 3,225 | 3,145 | 84,000 |
September 04, 2025 | 3,105 | 3,205 | 3,205 | 3,210 | 3,105 | 97,400 |
September 03, 2025 | 3,135 | 3,100 | 3,100 | 3,185 | 3,080 | 96,200 |
September 02, 2025 | 3,135 | 3,145 | 3,145 | 3,180 | 3,090 | 85,500 |
September 01, 2025 | 3,085 | 3,140 | 3,140 | 3,170 | 3,055 | 101,500 |
August 29, 2025 | 3,135 | 3,110 | 3,110 | 3,155 | 3,100 | 67,600 |
August 28, 2025 | 3,040 | 3,130 | 3,130 | 3,140 | 3,040 | 111,400 |
August 27, 2025 | 3,005 | 3,050 | 3,050 | 3,055 | 3,005 | 61,800 |
August 26, 2025 | 3,035 | 3,025 | 3,025 | 3,045 | 2,998 | 88,500 |
August 25, 2025 | 3,085 | 3,030 | 3,030 | 3,100 | 3,015 | 73,200 |
August 22, 2025 | 3,030 | 3,060 | 3,060 | 3,100 | 3,010 | 110,000 |
August 21, 2025 | 3,015 | 3,035 | 3,035 | 3,055 | 2,988 | 83,500 |
August 20, 2025 | 3,030 | 3,035 | 3,035 | 3,050 | 2,970 | 160,200 |
August 19, 2025 | 3,100 | 3,080 | 3,080 | 3,150 | 3,065 | 121,500 |
August 18, 2025 | 3,095 | 3,100 | 3,100 | 3,135 | 3,060 | 87,500 |
August 15, 2025 | 3,165 | 3,105 | 3,105 | 3,180 | 3,075 | 119,300 |
August 14, 2025 | 3,150 | 3,160 | 3,160 | 3,160 | 3,085 | 142,100 |
August 13, 2025 | 3,135 | 3,180 | 3,180 | 3,195 | 3,085 | 206,400 |
August 12, 2025 | 3,165 | 3,140 | 3,140 | 3,265 | 3,110 | 418,400 |
August 08, 2025 | 2,932 | 3,155 | 3,155 | 3,400 | 2,810 | 1.29M |
August 07, 2025 | 2,900 | 2,904 | 2,904 | 2,937 | 2,857 | 208,000 |
August 06, 2025 | 2,765 | 2,887 | 2,887 | 2,901 | 2,763 | 188,300 |
August 05, 2025 | 2,720 | 2,742 | 2,742 | 2,770 | 2,689 | 130,600 |
August 04, 2025 | 2,651 | 2,692 | 2,692 | 2,700 | 2,637 | 121,800 |
August 01, 2025 | 2,649 | 2,701 | 2,701 | 2,716 | 2,640 | 158,300 |
July 31, 2025 | 2,650 | 2,673 | 2,673 | 2,673 | 2,633 | 71,500 |
July 30, 2025 | 2,602 | 2,652 | 2,652 | 2,670 | 2,598 | 135,500 |
July 29, 2025 | 2,573 | 2,579 | 2,579 | 2,594 | 2,554 | 109,200 |
July 28, 2025 | 2,655 | 2,595 | 2,595 | 2,684 | 2,592 | 171,100 |
July 25, 2025 | 2,587 | 2,639 | 2,639 | 2,643 | 2,542 | 118,100 |
July 24, 2025 | 2,536 | 2,569 | 2,569 | 2,598 | 2,520 | 144,300 |
July 23, 2025 | 2,575 | 2,526 | 2,526 | 2,580 | 2,496 | 137,000 |
July 22, 2025 | 2,570 | 2,552 | 2,552 | 2,592 | 2,537 | 240,800 |