2,345.00
-13(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2,350 | 2,345 | 2,345 | 2,355 | 2,303 | 1.05M |
| October 02, 2025 | 2,424 | 2,358 | 2,358 | 2,439 | 2,333 | 1.06M |
| October 01, 2025 | 2,495 | 2,474 | 2,474 | 2,503 | 2,435 | 1.48M |
| September 30, 2025 | 2,605 | 2,510 | 2,510 | 2,609 | 2,510 | 753,000 |
| September 29, 2025 | 2,648 | 2,623 | 2,623 | 2,648 | 2,571 | 595,800 |
| September 26, 2025 | 2,613 | 2,638 | 2,638 | 2,649 | 2,596 | 651,200 |
| September 25, 2025 | 2,594 | 2,614 | 2,614 | 2,634 | 2,581 | 767,800 |
| September 24, 2025 | 2,528 | 2,592 | 2,592 | 2,595 | 2,510 | 788,600 |
| September 22, 2025 | 2,580 | 2,558 | 2,558 | 2,595 | 2,543 | 781,100 |
| September 19, 2025 | 2,613 | 2,599 | 2,599 | 2,642 | 2,571 | 1.1M |
| September 18, 2025 | 2,663 | 2,649 | 2,649 | 2,681 | 2,612 | 871,000 |
| September 17, 2025 | 2,665 | 2,677 | 2,677 | 2,692 | 2,629 | 1.05M |
| September 16, 2025 | 2,811 | 2,665 | 2,665 | 2,811 | 2,664 | 1.24M |
| September 12, 2025 | 2,846 | 2,831 | 2,831 | 2,862 | 2,760 | 1.05M |
| September 11, 2025 | 2,750 | 2,836 | 2,836 | 2,897 | 2,716 | 1.22M |
| September 10, 2025 | 2,816 | 2,783 | 2,783 | 2,948 | 2,749 | 1.51M |
| September 09, 2025 | 2,888 | 2,866 | 2,866 | 2,910 | 2,826 | 1.2M |
| September 08, 2025 | 2,750 | 2,810 | 2,810 | 2,915 | 2,740 | 1.55M |
| September 05, 2025 | 5,310 | 5,430 | 5,430 | 5,470 | 5,270 | 393,000 |
| September 04, 2025 | 4,950 | 5,320 | 5,320 | 5,370 | 4,950 | 680,500 |
| September 03, 2025 | 4,980 | 5,020 | 5,020 | 5,040 | 4,935 | 395,000 |
| September 02, 2025 | 5,050 | 4,985 | 4,985 | 5,090 | 4,960 | 366,600 |
| September 01, 2025 | 5,050 | 5,050 | 5,050 | 5,130 | 5,020 | 277,500 |
| August 29, 2025 | 4,985 | 5,140 | 5,140 | 5,160 | 4,945 | 570,000 |
| August 28, 2025 | 4,975 | 5,000 | 5,000 | 5,050 | 4,870 | 456,700 |
| August 27, 2025 | 4,980 | 4,950 | 4,950 | 5,020 | 4,900 | 510,700 |
| August 26, 2025 | 5,080 | 5,020 | 5,020 | 5,130 | 5,000 | 736,400 |
| August 25, 2025 | 5,210 | 5,080 | 5,080 | 5,210 | 5,080 | 459,100 |
| August 22, 2025 | 5,260 | 5,210 | 5,210 | 5,290 | 5,090 | 565,900 |
| August 21, 2025 | 5,200 | 5,250 | 5,250 | 5,260 | 5,170 | 314,400 |
| August 20, 2025 | 5,350 | 5,270 | 5,270 | 5,380 | 5,250 | 381,400 |
| August 19, 2025 | 5,420 | 5,350 | 5,350 | 5,450 | 5,320 | 308,400 |
| August 18, 2025 | 5,340 | 5,410 | 5,410 | 5,410 | 5,330 | 336,200 |
| August 15, 2025 | 5,300 | 5,390 | 5,390 | 5,390 | 5,210 | 501,000 |
| August 14, 2025 | 5,460 | 5,400 | 5,400 | 5,490 | 5,340 | 392,100 |
| August 13, 2025 | 5,430 | 5,450 | 5,450 | 5,450 | 5,260 | 454,000 |
| August 12, 2025 | 5,500 | 5,410 | 5,410 | 5,510 | 5,340 | 407,500 |
| August 08, 2025 | 5,400 | 5,400 | 5,400 | 5,440 | 5,340 | 295,900 |
| August 07, 2025 | 5,290 | 5,350 | 5,350 | 5,390 | 5,280 | 428,000 |
| August 06, 2025 | 5,100 | 5,260 | 5,260 | 5,270 | 5,060 | 435,500 |
| August 05, 2025 | 5,200 | 5,100 | 5,100 | 5,290 | 5,100 | 601,500 |
| August 04, 2025 | 5,250 | 5,140 | 5,140 | 5,290 | 5,140 | 624,100 |
| August 01, 2025 | 5,100 | 5,150 | 5,150 | 5,160 | 5,050 | 451,000 |
| July 31, 2025 | 4,985 | 5,040 | 5,040 | 5,060 | 4,925 | 484,900 |
| July 30, 2025 | 4,955 | 4,925 | 4,925 | 4,965 | 4,870 | 557,800 |
| July 29, 2025 | 4,780 | 4,885 | 4,885 | 4,890 | 4,750 | 609,800 |
| July 28, 2025 | 5,000 | 4,775 | 4,775 | 5,020 | 4,750 | 704,800 |
| July 25, 2025 | 4,830 | 4,980 | 4,980 | 5,020 | 4,815 | 745,400 |
| July 24, 2025 | 4,900 | 4,870 | 4,870 | 4,940 | 4,780 | 769,800 |
| July 23, 2025 | 4,800 | 4,900 | 4,900 | 4,965 | 4,795 | 1.26M |
| July 22, 2025 | 4,565 | 4,760 | 4,760 | 4,790 | 4,535 | 1.1M |
| July 18, 2025 | 4,430 | 4,560 | 4,560 | 4,580 | 4,420 | 820,200 |
| July 17, 2025 | 4,395 | 4,365 | 4,365 | 4,430 | 4,340 | 398,000 |
| July 16, 2025 | 4,370 | 4,355 | 4,355 | 4,385 | 4,280 | 453,200 |
| July 15, 2025 | 4,425 | 4,365 | 4,365 | 4,505 | 4,365 | 810,400 |
| July 14, 2025 | 4,425 | 4,360 | 4,360 | 4,460 | 4,325 | 808,400 |
| July 11, 2025 | 4,195 | 4,380 | 4,380 | 4,485 | 4,185 | 1.51M |
| July 10, 2025 | 4,150 | 4,180 | 4,180 | 4,185 | 3,920 | 1.36M |
| July 09, 2025 | 4,090 | 4,080 | 4,080 | 4,165 | 3,950 | 3.36M |
| July 08, 2025 | 3,605 | 3,605 | 3,605 | 3,645 | 3,585 | 451,200 |