2,555.50
+6(+0.24%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,611 | 2,555.5 | 2,555.5 | 2,642 | 2,542 | 1.71M |
October 16, 2025 | 2,584.5 | 2,549.5 | 2,549.5 | 2,598.5 | 2,530.5 | 572,300 |
October 15, 2025 | 2,577.5 | 2,567.5 | 2,567.5 | 2,599 | 2,551.5 | 742,000 |
October 14, 2025 | 2,532.5 | 2,572 | 2,572 | 2,572 | 2,518 | 1.28M |
October 10, 2025 | 2,534 | 2,548 | 2,548 | 2,574 | 2,525 | 817,300 |
October 09, 2025 | 2,529 | 2,525.5 | 2,525.5 | 2,556.5 | 2,502 | 1M |
October 08, 2025 | 2,496.5 | 2,509.5 | 2,509.5 | 2,541 | 2,483 | 611,800 |
October 07, 2025 | 2,500 | 2,497.5 | 2,497.5 | 2,510 | 2,462 | 828,000 |
October 06, 2025 | 2,473.5 | 2,498 | 2,498 | 2,501.5 | 2,431 | 842,700 |
October 03, 2025 | 2,425 | 2,458 | 2,458 | 2,475 | 2,412 | 888,100 |
October 02, 2025 | 2,540.5 | 2,416 | 2,416 | 2,561 | 2,416 | 885,300 |
October 01, 2025 | 2,525.5 | 2,557 | 2,557 | 2,585 | 2,525.5 | 962,100 |
September 30, 2025 | 2,528 | 2,539 | 2,539 | 2,558 | 2,520.5 | 538,800 |
September 29, 2025 | 2,590.5 | 2,527 | 2,527 | 2,599.5 | 2,522 | 659,400 |
September 26, 2025 | 2,611 | 2,597 | 2,597 | 2,648 | 2,571.5 | 924,400 |
September 25, 2025 | 2,640.5 | 2,622 | 2,622 | 2,652 | 2,598 | 623,500 |
September 24, 2025 | 2,625 | 2,623 | 2,623 | 2,636 | 2,592 | 693,300 |
September 22, 2025 | 2,648.5 | 2,629.5 | 2,629.5 | 2,650.5 | 2,580 | 923,900 |
September 19, 2025 | 2,655.5 | 2,647 | 2,647 | 2,683.5 | 2,619 | 1.91M |
September 18, 2025 | 2,718.5 | 2,679 | 2,679 | 2,753.5 | 2,679 | 740,800 |
September 17, 2025 | 2,708.5 | 2,724 | 2,724 | 2,747 | 2,690 | 740,800 |
September 16, 2025 | 2,733.5 | 2,735 | 2,735 | 2,781.5 | 2,733.5 | 709,900 |
September 12, 2025 | 2,723.5 | 2,702.5 | 2,702.5 | 2,728 | 2,677 | 543,600 |
September 11, 2025 | 2,716.5 | 2,696.5 | 2,696.5 | 2,738 | 2,680.5 | 711,500 |
September 10, 2025 | 2,726 | 2,735.5 | 2,735.5 | 2,773 | 2,711 | 505,900 |
September 09, 2025 | 2,724.5 | 2,748.5 | 2,748.5 | 2,757 | 2,713 | 676,600 |
September 08, 2025 | 2,726.5 | 2,703.5 | 2,703.5 | 2,726.5 | 2,682 | 472,800 |
September 05, 2025 | 2,704.5 | 2,685 | 2,685 | 2,704.5 | 2,666.5 | 510,900 |
September 04, 2025 | 2,689 | 2,707 | 2,707 | 2,707 | 2,659.5 | 341,700 |
September 03, 2025 | 2,680 | 2,685 | 2,685 | 2,732.5 | 2,662.5 | 493,800 |
September 02, 2025 | 2,743.5 | 2,692 | 2,692 | 2,775 | 2,680 | 506,300 |
September 01, 2025 | 2,742.5 | 2,739.5 | 2,739.5 | 2,784 | 2,723.5 | 298,700 |
August 29, 2025 | 2,713.5 | 2,754.5 | 2,754.5 | 2,754.5 | 2,706 | 627,100 |
August 28, 2025 | 2,746 | 2,737.5 | 2,737.5 | 2,761.5 | 2,710 | 349,400 |
August 27, 2025 | 2,806 | 2,759.5 | 2,759.5 | 2,829.5 | 2,744 | 608,700 |
August 26, 2025 | 2,793 | 2,774.5 | 2,774.5 | 2,801.5 | 2,755 | 872,400 |
August 25, 2025 | 2,841.5 | 2,790.5 | 2,790.5 | 2,844.5 | 2,779 | 814,400 |
August 22, 2025 | 2,880.5 | 2,844.5 | 2,844.5 | 2,880.5 | 2,827.5 | 710,800 |
August 21, 2025 | 2,905 | 2,899 | 2,899 | 2,906.5 | 2,866 | 327,200 |
August 20, 2025 | 2,916.5 | 2,946.5 | 2,946.5 | 2,969 | 2,902.5 | 690,500 |
August 19, 2025 | 2,934.5 | 2,939.5 | 2,939.5 | 2,960 | 2,907 | 605,200 |
August 18, 2025 | 2,927 | 2,942.5 | 2,951 | 2,963 | 2,896 | 689,500 |
August 15, 2025 | 2,805.5 | 2,880.5 | 2,880.5 | 2,907 | 2,796 | 710,500 |
August 14, 2025 | 2,900 | 2,825 | 2,825 | 2,909 | 2,808 | 546,000 |
August 13, 2025 | 2,848.5 | 2,898.5 | 2,898.5 | 2,941.5 | 2,828 | 770,300 |
August 12, 2025 | 2,875 | 2,860.5 | 2,860.5 | 2,881 | 2,825.5 | 595,800 |
August 08, 2025 | 2,900.5 | 2,830 | 2,830 | 2,918.5 | 2,830 | 880,800 |
August 07, 2025 | 2,942 | 2,916.5 | 2,916.5 | 2,946.5 | 2,826.5 | 1.74M |
August 06, 2025 | 2,565 | 2,912.5 | 2,912.5 | 2,977.5 | 2,565 | 3.56M |
August 05, 2025 | 2,597.5 | 2,598 | 2,598 | 2,629.5 | 2,597.5 | 549,200 |
August 04, 2025 | 2,566 | 2,597.5 | 2,597.5 | 2,631 | 2,563 | 536,400 |
August 01, 2025 | 2,601 | 2,615.5 | 2,615.5 | 2,636 | 2,578.5 | 564,300 |
July 31, 2025 | 2,576.5 | 2,590 | 2,590 | 2,603.5 | 2,560.5 | 558,700 |
July 30, 2025 | 2,574 | 2,577.5 | 2,577.5 | 2,603 | 2,563 | 445,800 |
July 29, 2025 | 2,565 | 2,591.5 | 2,591.5 | 2,595 | 2,553.5 | 353,700 |
July 28, 2025 | 2,610.5 | 2,569 | 2,569 | 2,630 | 2,562 | 409,300 |
July 25, 2025 | 2,675 | 2,630.5 | 2,630.5 | 2,679 | 2,629 | 428,300 |
July 24, 2025 | 2,640 | 2,652 | 2,652 | 2,662 | 2,607.5 | 475,500 |
July 23, 2025 | 2,617 | 2,648 | 2,648 | 2,687.5 | 2,583 | 818,300 |
July 22, 2025 | 2,601.5 | 2,605.5 | 2,605.5 | 2,639.5 | 2,595.5 | 357,200 |