2,110.00
+2(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,102 | 2,110 | 2,110 | 2,122 | 2,099 | 261,200 | 
| October 29, 2025 | 2,130 | 2,108 | 2,108 | 2,135 | 2,105 | 263,000 | 
| October 28, 2025 | 2,164 | 2,139 | 2,139 | 2,164 | 2,126 | 254,300 | 
| October 27, 2025 | 2,206 | 2,183 | 2,183 | 2,214 | 2,176 | 270,800 | 
| October 24, 2025 | 2,200 | 2,206 | 2,206 | 2,225 | 2,185 | 295,500 | 
| October 23, 2025 | 2,179 | 2,190 | 2,190 | 2,202 | 2,169 | 200,200 | 
| October 22, 2025 | 2,170 | 2,172 | 2,172 | 2,185 | 2,165 | 202,900 | 
| October 21, 2025 | 2,160 | 2,180 | 2,180 | 2,195 | 2,147 | 222,200 | 
| October 20, 2025 | 2,150 | 2,123 | 2,123 | 2,155 | 2,120 | 200,800 | 
| October 17, 2025 | 2,157 | 2,136 | 2,136 | 2,168 | 2,127 | 191,400 | 
| October 16, 2025 | 2,159 | 2,157 | 2,157 | 2,176 | 2,136 | 291,200 | 
| October 15, 2025 | 2,150 | 2,138 | 2,138 | 2,171 | 2,102 | 664,900 | 
| October 14, 2025 | 2,222 | 2,197 | 2,197 | 2,241 | 2,193 | 284,900 | 
| October 10, 2025 | 2,248 | 2,262 | 2,262 | 2,271 | 2,235 | 237,600 | 
| October 09, 2025 | 2,235 | 2,259 | 2,259 | 2,263 | 2,235 | 111,100 | 
| October 08, 2025 | 2,264 | 2,239 | 2,239 | 2,272 | 2,239 | 141,400 | 
| October 07, 2025 | 2,283 | 2,264 | 2,264 | 2,287 | 2,264 | 148,800 | 
| October 06, 2025 | 2,258 | 2,283 | 2,283 | 2,299 | 2,226 | 214,800 | 
| October 03, 2025 | 2,201 | 2,210 | 2,210 | 2,228 | 2,201 | 120,200 | 
| October 02, 2025 | 2,232 | 2,205 | 2,205 | 2,248 | 2,203 | 145,000 | 
| October 01, 2025 | 2,312 | 2,243 | 2,243 | 2,312 | 2,243 | 200,000 | 
| September 30, 2025 | 2,305 | 2,325 | 2,325 | 2,329 | 2,303 | 230,900 | 
| September 29, 2025 | 2,316 | 2,306 | 2,306 | 2,329 | 2,303 | 104,700 | 
| September 26, 2025 | 2,302 | 2,322 | 2,322 | 2,324 | 2,301 | 135,800 | 
| September 25, 2025 | 2,315 | 2,310 | 2,310 | 2,321 | 2,303 | 122,700 | 
| September 24, 2025 | 2,336 | 2,302 | 2,302 | 2,338 | 2,302 | 125,900 | 
| September 22, 2025 | 2,305 | 2,314 | 2,314 | 2,325 | 2,300 | 116,700 | 
| September 19, 2025 | 2,344 | 2,305 | 2,305 | 2,347 | 2,295 | 225,600 | 
| September 18, 2025 | 2,368 | 2,343 | 2,343 | 2,368 | 2,343 | 130,200 | 
| September 17, 2025 | 2,360 | 2,359 | 2,359 | 2,367 | 2,340 | 130,200 | 
| September 16, 2025 | 2,350 | 2,368 | 2,368 | 2,370 | 2,350 | 110,200 | 
| September 12, 2025 | 2,358 | 2,350 | 2,350 | 2,365 | 2,346 | 150,300 | 
| September 11, 2025 | 2,375 | 2,364 | 2,364 | 2,375 | 2,356 | 102,400 | 
| September 10, 2025 | 2,387 | 2,390 | 2,390 | 2,403 | 2,373 | 153,800 | 
| September 09, 2025 | 2,405 | 2,386 | 2,386 | 2,414 | 2,375 | 155,600 | 
| September 08, 2025 | 2,380 | 2,397 | 2,397 | 2,409 | 2,376 | 196,300 | 
| September 05, 2025 | 2,385 | 2,377 | 2,377 | 2,400 | 2,365 | 210,500 | 
| September 04, 2025 | 2,383 | 2,382 | 2,382 | 2,392 | 2,374 | 177,700 | 
| September 03, 2025 | 2,350 | 2,383 | 2,383 | 2,392 | 2,350 | 181,100 | 
| September 02, 2025 | 2,361 | 2,354 | 2,354 | 2,370 | 2,352 | 121,200 | 
| September 01, 2025 | 2,342 | 2,354 | 2,354 | 2,359 | 2,336 | 151,200 | 
| August 29, 2025 | 2,370 | 2,348 | 2,348 | 2,372 | 2,327 | 244,300 | 
| August 28, 2025 | 2,400 | 2,360 | 2,360 | 2,411 | 2,355 | 575,900 | 
| August 27, 2025 | 2,451 | 2,439 | 2,392 | 2,462 | 2,433 | 661,700 | 
| August 26, 2025 | 2,445 | 2,463 | 2,415.54 | 2,466 | 2,443 | 523,200 | 
| August 25, 2025 | 2,450 | 2,459 | 2,411.61 | 2,470 | 2,441 | 528,200 | 
| August 22, 2025 | 2,435 | 2,439 | 2,439 | 2,453 | 2,431 | 419,300 | 
| August 21, 2025 | 2,449 | 2,458 | 2,458 | 2,469 | 2,444 | 438,100 | 
| August 20, 2025 | 2,463 | 2,458 | 2,458 | 2,476 | 2,453 | 206,500 | 
| August 19, 2025 | 2,477 | 2,471 | 2,471 | 2,484 | 2,457 | 272,800 | 
| August 18, 2025 | 2,446 | 2,441 | 2,441 | 2,455 | 2,438 | 230,900 | 
| August 15, 2025 | 2,467 | 2,433 | 2,433 | 2,475 | 2,432 | 325,900 | 
| August 14, 2025 | 2,472 | 2,475 | 2,475 | 2,488 | 2,458 | 236,100 | 
| August 13, 2025 | 2,485 | 2,473 | 2,473 | 2,499 | 2,470 | 348,500 | 
| August 12, 2025 | 2,499 | 2,504 | 2,504 | 2,509 | 2,482 | 238,100 | 
| August 08, 2025 | 2,475 | 2,496 | 2,496 | 2,497 | 2,463 | 238,700 | 
| August 07, 2025 | 2,480 | 2,487 | 2,487 | 2,503 | 2,474 | 292,800 | 
| August 06, 2025 | 2,460 | 2,469 | 2,469 | 2,482 | 2,455 | 223,900 | 
| August 05, 2025 | 2,435 | 2,452 | 2,452 | 2,469 | 2,433 | 180,100 | 
| August 04, 2025 | 2,425 | 2,432 | 2,432 | 2,445 | 2,414 | 293,200 |