2,497.00
+20.5(+0.83%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,485.5 | 2,497 | 2,497 | 2,505 | 2,476.5 | 446,200 |
October 16, 2025 | 2,502 | 2,476.5 | 2,476.5 | 2,519 | 2,468.5 | 508,200 |
October 15, 2025 | 2,525 | 2,516.5 | 2,516.5 | 2,543 | 2,498.5 | 537,500 |
October 14, 2025 | 2,516 | 2,518.5 | 2,518.5 | 2,544 | 2,502 | 606,300 |
October 10, 2025 | 2,525 | 2,533 | 2,533 | 2,549.5 | 2,512.5 | 535,600 |
October 09, 2025 | 2,530 | 2,544.5 | 2,544.5 | 2,547.5 | 2,520 | 614,900 |
October 08, 2025 | 2,560 | 2,525 | 2,525 | 2,578 | 2,521.5 | 577,000 |
October 07, 2025 | 2,525.5 | 2,543 | 2,543 | 2,551.5 | 2,520 | 467,800 |
October 06, 2025 | 2,568.5 | 2,544 | 2,544 | 2,579.5 | 2,528.5 | 786,500 |
October 03, 2025 | 2,588 | 2,553 | 2,553 | 2,610.5 | 2,545.5 | 520,800 |
October 02, 2025 | 2,632 | 2,599 | 2,599 | 2,639 | 2,593 | 570,900 |
October 01, 2025 | 2,605 | 2,644 | 2,644 | 2,645.5 | 2,600 | 588,900 |
September 30, 2025 | 2,648.5 | 2,635 | 2,635 | 2,650 | 2,624 | 368,200 |
September 29, 2025 | 2,715 | 2,645 | 2,645 | 2,722.5 | 2,634 | 536,100 |
September 26, 2025 | 2,688.5 | 2,712.5 | 2,712.5 | 2,717.5 | 2,675 | 657,400 |
September 25, 2025 | 2,678.5 | 2,674.5 | 2,674.5 | 2,685 | 2,656 | 633,100 |
September 24, 2025 | 2,650 | 2,682 | 2,682 | 2,715 | 2,648 | 791,900 |
September 22, 2025 | 2,673 | 2,636 | 2,636 | 2,685 | 2,636 | 440,200 |
September 19, 2025 | 2,649.5 | 2,660 | 2,660 | 2,677 | 2,646.5 | 628,400 |
September 18, 2025 | 2,695 | 2,672 | 2,672 | 2,695 | 2,658 | 334,900 |
September 17, 2025 | 2,695 | 2,672 | 2,672 | 2,695 | 2,658 | 492,100 |
September 16, 2025 | 2,665 | 2,662.5 | 2,662.5 | 2,695 | 2,660 | 562,700 |
September 12, 2025 | 2,735 | 2,674 | 2,674 | 2,736 | 2,669.5 | 659,900 |
September 11, 2025 | 2,735 | 2,674 | 2,674 | 2,736 | 2,669.5 | 659,900 |
September 10, 2025 | 2,700 | 2,685 | 2,685 | 2,710.5 | 2,677 | 538,400 |
September 09, 2025 | 2,704.5 | 2,691 | 2,691 | 2,711.5 | 2,679.5 | 762,100 |
September 08, 2025 | 2,733.5 | 2,702.5 | 2,702.5 | 2,734.5 | 2,657 | 793,100 |
September 05, 2025 | 2,690.5 | 2,735 | 2,735 | 2,746 | 2,668 | 863,500 |
September 04, 2025 | 2,687.5 | 2,691.5 | 2,691.5 | 2,699.5 | 2,655.5 | 638,200 |
September 03, 2025 | 2,664 | 2,687.5 | 2,687.5 | 2,688 | 2,635.5 | 737,600 |
September 02, 2025 | 2,645 | 2,664 | 2,664 | 2,681.5 | 2,634.5 | 711,100 |
September 01, 2025 | 2,566 | 2,633 | 2,633 | 2,646 | 2,565 | 733,800 |
August 29, 2025 | 2,551 | 2,573 | 2,573 | 2,573 | 2,540.5 | 583,200 |
August 28, 2025 | 2,567 | 2,571.5 | 2,571.5 | 2,600.5 | 2,558.5 | 397,100 |
August 27, 2025 | 2,555 | 2,566 | 2,566 | 2,567 | 2,539.5 | 411,300 |
August 26, 2025 | 2,617 | 2,566 | 2,566 | 2,617 | 2,562 | 543,900 |
August 25, 2025 | 2,623.5 | 2,610.5 | 2,610.5 | 2,632.5 | 2,595.5 | 532,400 |
August 22, 2025 | 2,641 | 2,636 | 2,636 | 2,653 | 2,628 | 391,200 |
August 21, 2025 | 2,689 | 2,653 | 2,653 | 2,691.5 | 2,651.5 | 575,600 |
August 20, 2025 | 2,610.5 | 2,689 | 2,689 | 2,694.5 | 2,610.5 | 1.17M |
August 19, 2025 | 2,609 | 2,626.5 | 2,626.5 | 2,626.5 | 2,590 | 846,500 |
August 18, 2025 | 2,589 | 2,575 | 2,575 | 2,625 | 2,575 | 650,700 |
August 15, 2025 | 2,598.5 | 2,592.5 | 2,592.5 | 2,610 | 2,575.5 | 691,700 |
August 14, 2025 | 2,611 | 2,593.5 | 2,593.5 | 2,620.5 | 2,577.5 | 565,700 |
August 13, 2025 | 2,630 | 2,609.5 | 2,609.5 | 2,632 | 2,586 | 753,600 |
August 12, 2025 | 2,636.5 | 2,637 | 2,637 | 2,652 | 2,602 | 1.52M |
August 08, 2025 | 2,600 | 2,616.5 | 2,616.5 | 2,625 | 2,596 | 1.07M |
August 07, 2025 | 2,620 | 2,583 | 2,583 | 2,630 | 2,564.5 | 1.69M |
August 06, 2025 | 2,646 | 2,618 | 2,618 | 2,648 | 2,593 | 1.84M |
August 05, 2025 | 2,600 | 2,610 | 2,610 | 2,628 | 2,573 | 2.64M |
August 04, 2025 | 2,528 | 2,580.5 | 2,580.5 | 2,595.5 | 2,478 | 5.94M |
August 01, 2025 | 2,310 | 2,228 | 2,228 | 2,310 | 2,228 | 1.83M |
July 31, 2025 | 2,302 | 2,310 | 2,310 | 2,313 | 2,300 | 758,600 |
July 30, 2025 | 2,279 | 2,295 | 2,295 | 2,308 | 2,277.5 | 2.15M |
July 29, 2025 | 2,297.5 | 2,278 | 2,278 | 2,300 | 2,271 | 648,100 |
July 28, 2025 | 2,324.5 | 2,320 | 2,320 | 2,330.5 | 2,305 | 675,600 |
July 25, 2025 | 2,350 | 2,325.5 | 2,325.5 | 2,353.5 | 2,323 | 468,200 |
July 24, 2025 | 2,334.5 | 2,342 | 2,342 | 2,347 | 2,332.5 | 477,200 |
July 23, 2025 | 2,330 | 2,335 | 2,335 | 2,349.5 | 2,312.5 | 630,700 |
July 22, 2025 | 2,340.5 | 2,329.5 | 2,329.5 | 2,364.5 | 2,323.5 | 598,100 |