2,442.00
+11(+0.45%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,436 | 2,442 | 2,442 | 2,442 | 2,426 | 5,900 |
October 16, 2025 | 2,442 | 2,431 | 2,431 | 2,442 | 2,419 | 4,900 |
October 15, 2025 | 2,437 | 2,438 | 2,438 | 2,444 | 2,405 | 9,400 |
October 14, 2025 | 2,430 | 2,425 | 2,425 | 2,444 | 2,398 | 22,900 |
October 10, 2025 | 2,438 | 2,430 | 2,430 | 2,438 | 2,412 | 9,500 |
October 09, 2025 | 2,447 | 2,442 | 2,442 | 2,447 | 2,434 | 4,000 |
October 08, 2025 | 2,446 | 2,445 | 2,445 | 2,450 | 2,439 | 10,100 |
October 07, 2025 | 2,447 | 2,446 | 2,446 | 2,452 | 2,439 | 7,600 |
October 06, 2025 | 2,465 | 2,443 | 2,443 | 2,465 | 2,428 | 13,000 |
October 03, 2025 | 2,446 | 2,435 | 2,435 | 2,453 | 2,422 | 8,800 |
October 02, 2025 | 2,438 | 2,423 | 2,423 | 2,445 | 2,382 | 24,100 |
October 01, 2025 | 2,511 | 2,431 | 2,431 | 2,511 | 2,431 | 28,900 |
September 30, 2025 | 2,516 | 2,510 | 2,510 | 2,517 | 2,510 | 4,700 |
September 29, 2025 | 2,547 | 2,516 | 2,516 | 2,547 | 2,516 | 13,600 |
September 26, 2025 | 2,546 | 2,547 | 2,547 | 2,547 | 2,542 | 12,000 |
September 25, 2025 | 2,545 | 2,541 | 2,541 | 2,548 | 2,541 | 14,200 |
September 24, 2025 | 2,551 | 2,545 | 2,545 | 2,556 | 2,537 | 16,100 |
September 22, 2025 | 2,560 | 2,555 | 2,555 | 2,560 | 2,554 | 5,500 |
September 19, 2025 | 2,556 | 2,552 | 2,552 | 2,559 | 2,551 | 10,300 |
September 18, 2025 | 2,554 | 2,556 | 2,556 | 2,559 | 2,551 | 10,000 |
September 17, 2025 | 2,554 | 2,556 | 2,556 | 2,559 | 2,551 | 10,000 |
September 16, 2025 | 2,552 | 2,553 | 2,553 | 2,554 | 2,551 | 7,600 |
September 12, 2025 | 2,555 | 2,553 | 2,553 | 2,556 | 2,552 | 6,900 |
September 11, 2025 | 2,555 | 2,553 | 2,553 | 2,556 | 2,552 | 8,200 |
September 10, 2025 | 2,550 | 2,550 | 2,550 | 2,552 | 2,548 | 11,400 |
September 09, 2025 | 2,541 | 2,550 | 2,550 | 2,552 | 2,535 | 26,400 |
September 08, 2025 | 2,545 | 2,540 | 2,540 | 2,545 | 2,530 | 9,500 |
September 05, 2025 | 2,545 | 2,534 | 2,534 | 2,545 | 2,534 | 10,400 |
September 04, 2025 | 2,539 | 2,537 | 2,537 | 2,540 | 2,532 | 5,400 |
September 03, 2025 | 2,548 | 2,537 | 2,537 | 2,548 | 2,535 | 6,700 |
September 02, 2025 | 2,544 | 2,548 | 2,548 | 2,548 | 2,539 | 10,500 |
September 01, 2025 | 2,529 | 2,536 | 2,536 | 2,536 | 2,524 | 12,500 |
August 29, 2025 | 2,540 | 2,529 | 2,529 | 2,540 | 2,527 | 13,400 |
August 28, 2025 | 2,511 | 2,529 | 2,529 | 2,540 | 2,511 | 8,600 |
August 27, 2025 | 2,521 | 2,511 | 2,511 | 2,523 | 2,510 | 10,400 |
August 26, 2025 | 2,533 | 2,521 | 2,521 | 2,538 | 2,521 | 8,900 |
August 25, 2025 | 2,545 | 2,535 | 2,535 | 2,545 | 2,533 | 10,400 |
August 22, 2025 | 2,544 | 2,544 | 2,544 | 2,545 | 2,540 | 4,900 |
August 21, 2025 | 2,553 | 2,544 | 2,544 | 2,553 | 2,541 | 8,800 |
August 20, 2025 | 2,553 | 2,548 | 2,548 | 2,553 | 2,539 | 9,000 |
August 19, 2025 | 2,557 | 2,553 | 2,553 | 2,557 | 2,540 | 15,800 |
August 18, 2025 | 2,564 | 2,550 | 2,550 | 2,564 | 2,550 | 15,800 |
August 15, 2025 | 2,565 | 2,555 | 2,555 | 2,565 | 2,553 | 7,100 |
August 14, 2025 | 2,560 | 2,560 | 2,560 | 2,561 | 2,553 | 7,200 |
August 13, 2025 | 2,555 | 2,560 | 2,560 | 2,560 | 2,552 | 5,500 |
August 12, 2025 | 2,562 | 2,557 | 2,557 | 2,567 | 2,557 | 16,100 |
August 08, 2025 | 2,558 | 2,562 | 2,562 | 2,562 | 2,550 | 8,000 |
August 07, 2025 | 2,564 | 2,556 | 2,556 | 2,564 | 2,550 | 9,800 |
August 06, 2025 | 2,560 | 2,557 | 2,557 | 2,560 | 2,550 | 6,300 |
August 05, 2025 | 2,558 | 2,560 | 2,560 | 2,560 | 2,548 | 5,600 |
August 04, 2025 | 2,560 | 2,545 | 2,545 | 2,560 | 2,545 | 10,400 |
August 01, 2025 | 2,560 | 2,552 | 2,552 | 2,581 | 2,541 | 38,800 |
July 31, 2025 | 2,617 | 2,625 | 2,625 | 2,629 | 2,600 | 16,800 |
July 30, 2025 | 2,610 | 2,610 | 2,610 | 2,610 | 2,596 | 7,800 |
July 29, 2025 | 2,628 | 2,594 | 2,594 | 2,628 | 2,589 | 12,900 |
July 28, 2025 | 2,587 | 2,599 | 2,599 | 2,600 | 2,587 | 7,600 |
July 25, 2025 | 2,590 | 2,586 | 2,586 | 2,595 | 2,581 | 6,400 |
July 24, 2025 | 2,579 | 2,590 | 2,590 | 2,590 | 2,578 | 4,300 |
July 23, 2025 | 2,570 | 2,584 | 2,584 | 2,585 | 2,564 | 4,100 |
July 22, 2025 | 2,591 | 2,576 | 2,576 | 2,591 | 2,564 | 6,800 |