2,136.00
+33(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,106 | 2,136 | 2,136 | 2,144 | 2,095 | 776,000 | 
| October 29, 2025 | 2,150 | 2,103 | 2,103 | 2,163 | 2,103 | 341,600 | 
| October 28, 2025 | 2,200 | 2,168 | 2,168 | 2,200 | 2,162 | 309,800 | 
| October 27, 2025 | 2,236 | 2,200 | 2,200 | 2,248 | 2,196 | 331,500 | 
| October 24, 2025 | 2,243 | 2,227 | 2,227 | 2,256 | 2,221 | 234,600 | 
| October 23, 2025 | 2,232 | 2,241 | 2,241 | 2,271 | 2,228 | 246,500 | 
| October 22, 2025 | 2,263 | 2,252 | 2,252 | 2,284 | 2,249 | 231,500 | 
| October 21, 2025 | 2,278 | 2,262 | 2,262 | 2,313 | 2,257 | 225,200 | 
| October 20, 2025 | 2,267 | 2,277 | 2,277 | 2,280 | 2,252 | 165,900 | 
| October 17, 2025 | 2,240 | 2,239 | 2,239 | 2,259 | 2,229 | 180,700 | 
| October 16, 2025 | 2,287 | 2,268 | 2,268 | 2,309 | 2,257 | 197,800 | 
| October 15, 2025 | 2,251 | 2,264 | 2,264 | 2,277 | 2,235 | 176,800 | 
| October 14, 2025 | 2,301 | 2,238 | 2,238 | 2,319 | 2,229 | 439,000 | 
| October 10, 2025 | 2,400 | 2,348 | 2,348 | 2,410 | 2,348 | 287,100 | 
| October 09, 2025 | 2,375 | 2,407 | 2,407 | 2,412 | 2,323 | 292,800 | 
| October 08, 2025 | 2,391 | 2,381 | 2,381 | 2,424 | 2,378 | 236,400 | 
| October 07, 2025 | 2,390 | 2,382 | 2,382 | 2,419 | 2,362 | 401,600 | 
| October 06, 2025 | 2,358 | 2,358 | 2,358 | 2,364 | 2,306 | 386,800 | 
| October 03, 2025 | 2,254 | 2,327 | 2,327 | 2,368 | 2,253 | 819,600 | 
| October 02, 2025 | 2,224 | 2,244 | 2,244 | 2,251 | 2,205 | 265,800 | 
| October 01, 2025 | 2,243 | 2,216 | 2,216 | 2,253 | 2,198 | 364,900 | 
| September 30, 2025 | 2,259 | 2,264 | 2,264 | 2,312 | 2,240 | 461,700 | 
| September 29, 2025 | 2,269 | 2,247 | 2,247 | 2,277 | 2,239 | 245,600 | 
| September 26, 2025 | 2,233 | 2,273 | 2,273 | 2,288 | 2,225 | 465,100 | 
| September 25, 2025 | 2,193 | 2,226 | 2,226 | 2,227 | 2,165 | 345,700 | 
| September 24, 2025 | 2,184 | 2,173 | 2,173 | 2,208 | 2,158 | 300,300 | 
| September 22, 2025 | 2,222 | 2,193 | 2,193 | 2,232 | 2,193 | 459,800 | 
| September 19, 2025 | 2,335 | 2,211 | 2,211 | 2,342 | 2,194 | 996,800 | 
| September 18, 2025 | 2,338 | 2,347 | 2,347 | 2,382 | 2,323 | 661,300 | 
| September 17, 2025 | 2,289 | 2,288 | 2,288 | 2,304 | 2,263 | 286,800 | 
| September 16, 2025 | 2,239 | 2,281 | 2,281 | 2,281 | 2,219 | 339,400 | 
| September 12, 2025 | 2,256 | 2,240 | 2,240 | 2,260 | 2,225 | 325,300 | 
| September 11, 2025 | 2,340 | 2,246 | 2,246 | 2,340 | 2,236 | 702,800 | 
| September 10, 2025 | 2,300 | 2,341 | 2,341 | 2,364 | 2,277 | 523,200 | 
| September 09, 2025 | 2,298 | 2,311 | 2,311 | 2,319 | 2,270 | 363,400 | 
| September 08, 2025 | 2,281 | 2,288 | 2,288 | 2,309 | 2,254 | 514,400 | 
| September 05, 2025 | 2,243 | 2,286 | 2,286 | 2,291 | 2,227 | 584,300 | 
| September 04, 2025 | 2,184 | 2,216 | 2,216 | 2,216 | 2,128 | 441,100 | 
| September 03, 2025 | 2,220 | 2,184 | 2,184 | 2,227 | 2,163 | 624,000 | 
| September 02, 2025 | 2,181 | 2,205 | 2,205 | 2,273 | 2,176 | 976,000 | 
| September 01, 2025 | 2,115 | 2,169 | 2,169 | 2,182 | 2,096 | 551,900 | 
| August 29, 2025 | 2,124 | 2,116 | 2,116 | 2,130 | 2,099 | 338,800 | 
| August 28, 2025 | 2,107 | 2,128 | 2,128 | 2,131 | 2,095 | 639,800 | 
| August 27, 2025 | 2,143 | 2,109 | 2,109 | 2,159 | 2,092 | 615,800 | 
| August 26, 2025 | 2,229 | 2,147 | 2,147 | 2,234 | 2,145 | 644,500 | 
| August 25, 2025 | 2,148 | 2,213 | 2,213 | 2,233 | 2,130 | 874,000 | 
| August 22, 2025 | 2,150 | 2,120 | 2,120 | 2,152 | 2,116 | 541,000 | 
| August 21, 2025 | 2,194 | 2,150 | 2,150 | 2,198 | 2,143 | 522,600 | 
| August 20, 2025 | 2,272 | 2,201 | 2,201 | 2,281 | 2,190 | 654,800 | 
| August 19, 2025 | 2,277 | 2,277 | 2,277 | 2,334 | 2,271 | 646,200 | 
| August 18, 2025 | 2,333 | 2,276 | 2,276 | 2,333 | 2,276 | 549,000 | 
| August 15, 2025 | 2,352 | 2,334 | 2,334 | 2,374 | 2,318 | 474,900 | 
| August 14, 2025 | 2,325 | 2,347 | 2,347 | 2,396 | 2,314 | 566,500 | 
| August 13, 2025 | 2,376 | 2,349 | 2,349 | 2,391 | 2,333 | 614,300 | 
| August 12, 2025 | 2,469 | 2,365 | 2,365 | 2,471 | 2,357 | 897,000 | 
| August 08, 2025 | 2,465 | 2,447 | 2,447 | 2,487 | 2,433 | 557,300 | 
| August 07, 2025 | 2,436 | 2,455 | 2,455 | 2,495 | 2,428 | 708,400 | 
| August 06, 2025 | 2,370 | 2,427 | 2,427 | 2,498 | 2,361 | 1.2M | 
| August 05, 2025 | 2,410 | 2,377 | 2,377 | 2,440 | 2,350 | 924,400 | 
| August 04, 2025 | 2,369 | 2,383 | 2,383 | 2,426 | 2,349 | 1M |