2,593.00
+19.5(+0.76%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,585.5 | 2,593 | 2,593 | 2,595.5 | 2,573.5 | 140,800 |
October 16, 2025 | 2,601 | 2,573.5 | 2,573.5 | 2,610 | 2,567 | 241,500 |
October 15, 2025 | 2,574.5 | 2,602.5 | 2,602.5 | 2,606.5 | 2,570.5 | 281,800 |
October 14, 2025 | 2,544 | 2,580 | 2,580 | 2,602 | 2,542 | 251,900 |
October 10, 2025 | 2,555 | 2,585 | 2,585 | 2,591.5 | 2,540 | 280,100 |
October 09, 2025 | 2,578.5 | 2,571 | 2,571 | 2,580.5 | 2,562 | 224,900 |
October 08, 2025 | 2,615 | 2,599.5 | 2,599.5 | 2,634 | 2,599 | 147,400 |
October 07, 2025 | 2,583.5 | 2,607 | 2,607 | 2,607 | 2,571 | 276,900 |
October 06, 2025 | 2,611 | 2,606.5 | 2,606.5 | 2,616 | 2,585 | 192,100 |
October 03, 2025 | 2,555.5 | 2,573.5 | 2,573.5 | 2,582 | 2,555.5 | 179,400 |
October 02, 2025 | 2,580 | 2,555.5 | 2,555.5 | 2,584 | 2,552.5 | 224,300 |
October 01, 2025 | 2,619.5 | 2,583.5 | 2,583.5 | 2,619.5 | 2,563 | 312,800 |
September 30, 2025 | 2,608 | 2,619.5 | 2,619.5 | 2,619.5 | 2,591 | 274,900 |
September 29, 2025 | 2,660 | 2,614.5 | 2,614.5 | 2,660.5 | 2,608.5 | 341,600 |
September 26, 2025 | 2,675.5 | 2,675 | 2,675 | 2,680 | 2,662 | 385,700 |
September 25, 2025 | 2,640 | 2,658 | 2,658 | 2,658 | 2,628 | 296,100 |
September 24, 2025 | 2,634 | 2,621.5 | 2,621.5 | 2,648 | 2,621.5 | 296,400 |
September 22, 2025 | 2,635 | 2,635 | 2,635 | 2,660 | 2,628 | 411,000 |
September 19, 2025 | 2,650 | 2,642 | 2,642 | 2,660 | 2,635 | 624,700 |
September 18, 2025 | 2,679.5 | 2,657.5 | 2,657.5 | 2,689.5 | 2,655 | 436,600 |
September 17, 2025 | 2,709 | 2,679 | 2,679 | 2,723.5 | 2,679 | 436,600 |
September 16, 2025 | 2,700 | 2,711.5 | 2,711.5 | 2,736 | 2,690 | 323,000 |
September 12, 2025 | 2,715 | 2,702 | 2,702 | 2,725 | 2,697.5 | 243,700 |
September 11, 2025 | 2,709 | 2,715 | 2,715 | 2,725.5 | 2,698.5 | 243,700 |
September 10, 2025 | 2,712 | 2,705.5 | 2,705.5 | 2,719 | 2,704 | 112,700 |
September 09, 2025 | 2,730 | 2,713.5 | 2,713.5 | 2,739 | 2,710 | 180,200 |
September 08, 2025 | 2,700 | 2,723 | 2,723 | 2,737 | 2,697 | 173,200 |
September 05, 2025 | 2,707 | 2,701.5 | 2,701.5 | 2,719 | 2,692 | 193,400 |
September 04, 2025 | 2,685 | 2,707 | 2,707 | 2,719 | 2,672 | 216,900 |
September 03, 2025 | 2,685 | 2,698 | 2,698 | 2,700 | 2,684 | 191,100 |
September 02, 2025 | 2,693 | 2,691 | 2,691 | 2,709 | 2,682 | 191,200 |
September 01, 2025 | 2,684 | 2,691 | 2,691 | 2,715.5 | 2,679.5 | 164,200 |
August 29, 2025 | 2,700 | 2,672 | 2,672 | 2,700 | 2,667 | 246,300 |
August 28, 2025 | 2,680 | 2,700 | 2,700 | 2,705.5 | 2,680 | 228,400 |
August 27, 2025 | 2,660 | 2,666.5 | 2,666.5 | 2,677.5 | 2,645 | 340,100 |
August 26, 2025 | 2,692 | 2,670 | 2,670 | 2,693 | 2,661.5 | 384,000 |
August 25, 2025 | 2,695 | 2,692.5 | 2,692.5 | 2,699.5 | 2,679 | 215,200 |
August 22, 2025 | 2,677 | 2,687.5 | 2,687.5 | 2,687.5 | 2,654 | 143,300 |
August 21, 2025 | 2,712.5 | 2,688 | 2,688 | 2,714 | 2,678.5 | 240,200 |
August 20, 2025 | 2,682 | 2,706 | 2,706 | 2,711 | 2,675.5 | 310,600 |
August 19, 2025 | 2,649.5 | 2,664 | 2,664 | 2,674.5 | 2,645 | 319,600 |
August 18, 2025 | 2,631 | 2,634 | 2,634 | 2,652 | 2,622 | 310,200 |
August 15, 2025 | 2,586 | 2,632.5 | 2,632.5 | 2,639 | 2,585 | 357,100 |
August 14, 2025 | 2,589 | 2,605 | 2,605 | 2,613.5 | 2,589 | 282,400 |
August 13, 2025 | 2,565.5 | 2,582.5 | 2,582.5 | 2,599.5 | 2,555 | 286,100 |
August 12, 2025 | 2,617 | 2,595 | 2,595 | 2,617 | 2,578 | 410,500 |
August 08, 2025 | 2,639 | 2,629 | 2,629 | 2,648 | 2,529 | 1.24M |
August 07, 2025 | 2,454.5 | 2,447.5 | 2,447.5 | 2,480 | 2,447.5 | 399,700 |
August 06, 2025 | 2,456.5 | 2,450 | 2,450 | 2,465 | 2,447 | 287,500 |
August 05, 2025 | 2,436 | 2,442 | 2,442 | 2,468.5 | 2,430 | 217,700 |
August 04, 2025 | 2,420 | 2,444 | 2,444 | 2,446 | 2,411.5 | 238,700 |
August 01, 2025 | 2,424.5 | 2,429.5 | 2,429.5 | 2,443 | 2,418 | 223,300 |
July 31, 2025 | 2,430 | 2,418 | 2,418 | 2,433.5 | 2,411 | 263,600 |
July 30, 2025 | 2,420 | 2,430.5 | 2,430.5 | 2,430.5 | 2,411 | 367,500 |
July 29, 2025 | 2,405 | 2,412.5 | 2,412.5 | 2,423 | 2,401 | 299,600 |
July 28, 2025 | 2,403 | 2,422 | 2,422 | 2,441.5 | 2,397 | 340,100 |
July 25, 2025 | 2,396 | 2,401 | 2,401 | 2,406 | 2,390 | 190,600 |
July 24, 2025 | 2,390 | 2,390 | 2,390 | 2,400.5 | 2,380.5 | 189,600 |
July 23, 2025 | 2,381.5 | 2,381 | 2,381 | 2,390 | 2,362 | 295,800 |
July 22, 2025 | 2,380 | 2,365.5 | 2,365.5 | 2,395 | 2,364.5 | 170,700 |