2,685.00
+16(+0.60%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,705 | 2,685 | 2,685 | 2,710 | 2,669.5 | 622,600 |
October 16, 2025 | 2,724.5 | 2,669 | 2,669 | 2,730 | 2,649.5 | 796,500 |
October 15, 2025 | 2,699 | 2,704.5 | 2,704.5 | 2,732 | 2,697 | 1.06M |
October 14, 2025 | 2,666 | 2,697 | 2,697 | 2,725 | 2,640 | 1.13M |
October 10, 2025 | 2,640 | 2,681 | 2,681 | 2,690 | 2,626.5 | 1.36M |
October 09, 2025 | 2,706 | 2,650 | 2,650 | 2,724 | 2,636 | 3.18M |
October 08, 2025 | 2,905 | 2,906 | 2,906 | 2,958.5 | 2,890 | 977,800 |
October 07, 2025 | 2,856 | 2,901 | 2,901 | 2,901 | 2,845.5 | 554,800 |
October 06, 2025 | 2,884.5 | 2,870 | 2,870 | 2,897.5 | 2,819.5 | 838,600 |
October 03, 2025 | 2,860 | 2,834.5 | 2,834.5 | 2,867 | 2,815.5 | 550,700 |
October 02, 2025 | 2,919 | 2,866.5 | 2,866.5 | 2,929.5 | 2,850.5 | 459,000 |
October 01, 2025 | 2,923.5 | 2,919 | 2,919 | 2,946.5 | 2,887 | 417,500 |
September 30, 2025 | 2,975.5 | 2,933.5 | 2,933.5 | 2,990 | 2,931 | 403,500 |
September 29, 2025 | 3,000 | 2,946.5 | 2,946.5 | 3,011 | 2,934 | 357,200 |
September 26, 2025 | 3,002 | 2,995 | 2,995 | 3,021 | 2,985.5 | 359,100 |
September 25, 2025 | 3,020 | 3,002 | 3,002 | 3,038 | 2,963 | 361,300 |
September 24, 2025 | 3,035 | 3,021 | 3,021 | 3,053 | 3,021 | 429,100 |
September 22, 2025 | 3,005 | 3,038 | 3,038 | 3,038 | 3,005 | 239,000 |
September 19, 2025 | 3,053 | 3,020 | 3,020 | 3,076 | 3,007 | 470,300 |
September 18, 2025 | 3,075 | 3,066 | 3,066 | 3,089 | 3,053 | 272,900 |
September 17, 2025 | 3,080 | 3,090 | 3,090 | 3,128 | 3,080 | 370,400 |
September 16, 2025 | 3,108 | 3,092 | 3,092 | 3,125 | 3,087 | 369,400 |
September 12, 2025 | 3,100 | 3,097 | 3,097 | 3,116 | 3,084 | 299,200 |
September 11, 2025 | 3,078 | 3,109 | 3,109 | 3,109 | 3,050 | 295,700 |
September 10, 2025 | 3,113 | 3,079 | 3,079 | 3,114 | 3,079 | 276,300 |
September 09, 2025 | 3,158 | 3,113 | 3,113 | 3,168 | 3,100 | 442,800 |
September 08, 2025 | 3,227 | 3,150 | 3,150 | 3,252 | 3,150 | 773,500 |
September 05, 2025 | 3,193 | 3,255 | 3,255 | 3,270 | 3,160 | 618,800 |
September 04, 2025 | 3,123 | 3,180 | 3,180 | 3,193 | 3,103 | 1.15M |
September 03, 2025 | 2,961 | 3,103 | 3,103 | 3,115 | 2,960 | 1.35M |
September 02, 2025 | 2,945 | 2,933.5 | 2,933.5 | 2,959.5 | 2,917 | 448,100 |
September 01, 2025 | 2,913 | 2,917 | 2,917 | 2,943 | 2,890 | 413,200 |
August 29, 2025 | 2,921.5 | 2,927 | 2,927 | 2,934.5 | 2,905.5 | 419,900 |
August 28, 2025 | 2,917 | 2,935 | 2,935 | 2,940.5 | 2,908 | 308,500 |
August 27, 2025 | 2,903 | 2,940 | 2,940 | 2,944 | 2,900 | 595,800 |
August 26, 2025 | 2,953 | 2,924.5 | 2,924.5 | 2,964 | 2,915 | 451,500 |
August 25, 2025 | 2,986.5 | 2,960 | 2,960 | 2,992 | 2,950 | 312,700 |
August 22, 2025 | 2,983.5 | 2,976.5 | 2,976.5 | 2,984.5 | 2,938 | 412,800 |
August 21, 2025 | 3,016 | 2,990 | 2,990 | 3,016 | 2,967.5 | 352,000 |
August 20, 2025 | 3,030 | 3,020 | 3,020 | 3,048 | 3,008 | 373,800 |
August 19, 2025 | 3,011 | 3,030 | 3,030 | 3,039 | 3,002 | 274,700 |
August 18, 2025 | 3,002 | 2,994 | 2,994 | 3,017 | 2,987.5 | 280,800 |
August 15, 2025 | 2,988 | 2,995 | 2,995 | 3,000 | 2,950 | 340,900 |
August 14, 2025 | 2,994 | 2,973.5 | 2,973.5 | 3,016 | 2,971 | 313,900 |
August 13, 2025 | 3,007 | 3,013 | 3,013 | 3,019 | 2,990 | 301,700 |
August 12, 2025 | 3,034 | 3,011 | 3,011 | 3,045 | 3,001 | 341,600 |
August 08, 2025 | 2,965 | 3,027 | 3,027 | 3,027 | 2,962 | 330,500 |
August 07, 2025 | 2,991.5 | 2,965 | 2,965 | 3,059 | 2,964 | 609,600 |
August 06, 2025 | 2,891.5 | 2,987.5 | 2,987.5 | 3,011 | 2,888 | 665,700 |
August 05, 2025 | 2,919.5 | 2,879.5 | 2,879.5 | 2,922 | 2,869 | 384,900 |
August 04, 2025 | 2,857 | 2,888 | 2,888 | 2,898 | 2,857 | 418,600 |
August 01, 2025 | 2,840 | 2,878 | 2,878 | 2,889 | 2,835.5 | 506,800 |
July 31, 2025 | 2,835 | 2,829 | 2,829 | 2,842.5 | 2,822.5 | 835,800 |
July 30, 2025 | 2,838.5 | 2,835 | 2,835 | 2,876.5 | 2,828 | 720,500 |
July 29, 2025 | 2,885.5 | 2,886.5 | 2,886.5 | 2,910.5 | 2,869 | 370,100 |
July 28, 2025 | 2,924 | 2,903.5 | 2,903.5 | 2,940 | 2,894.5 | 344,400 |
July 25, 2025 | 2,936 | 2,912 | 2,912 | 2,957 | 2,905.5 | 519,400 |
July 24, 2025 | 2,922.5 | 2,915 | 2,915 | 2,930 | 2,902.5 | 592,700 |
July 23, 2025 | 2,866.5 | 2,928.5 | 2,928.5 | 2,930 | 2,853 | 705,300 |
July 22, 2025 | 2,890.5 | 2,857.5 | 2,857.5 | 2,924 | 2,846 | 409,900 |