2,152.00
+4.5(+0.21%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,152.5 | 2,152 | 2,152 | 2,160 | 2,148.5 | 262,400 |
October 16, 2025 | 2,160 | 2,147.5 | 2,147.5 | 2,167 | 2,131.5 | 278,100 |
October 15, 2025 | 2,144 | 2,138.5 | 2,138.5 | 2,157.5 | 2,134.5 | 503,100 |
October 14, 2025 | 2,079 | 2,117 | 2,117 | 2,140 | 2,070 | 472,700 |
October 10, 2025 | 2,123.5 | 2,119 | 2,119 | 2,145 | 2,118 | 445,900 |
October 09, 2025 | 2,114 | 2,139.5 | 2,139.5 | 2,139.5 | 2,109.5 | 352,300 |
October 08, 2025 | 2,160.5 | 2,120.5 | 2,120.5 | 2,169.5 | 2,120.5 | 303,400 |
October 07, 2025 | 2,121 | 2,144 | 2,144 | 2,158.5 | 2,121 | 324,800 |
October 06, 2025 | 2,142.5 | 2,109.5 | 2,109.5 | 2,146 | 2,109.5 | 370,800 |
October 03, 2025 | 2,072.5 | 2,092.5 | 2,092.5 | 2,102 | 2,066 | 282,500 |
October 02, 2025 | 2,103 | 2,083 | 2,083 | 2,114 | 2,055 | 282,200 |
October 01, 2025 | 2,100 | 2,098.5 | 2,098.5 | 2,107.5 | 2,084 | 386,500 |
September 30, 2025 | 2,125.5 | 2,116.5 | 2,116.5 | 2,133 | 2,105 | 399,800 |
September 29, 2025 | 2,145.5 | 2,135 | 2,135 | 2,149.5 | 2,121 | 344,300 |
September 26, 2025 | 2,167 | 2,174.5 | 2,174.5 | 2,188 | 2,162.5 | 422,900 |
September 25, 2025 | 2,181 | 2,167 | 2,167 | 2,189 | 2,153.5 | 459,900 |
September 24, 2025 | 2,201 | 2,177 | 2,177 | 2,202 | 2,177 | 278,400 |
September 22, 2025 | 2,200.5 | 2,190 | 2,190 | 2,215.5 | 2,183 | 365,100 |
September 19, 2025 | 2,248.5 | 2,185.5 | 2,185.5 | 2,265.5 | 2,185.5 | 1.36M |
September 18, 2025 | 2,245.5 | 2,248.5 | 2,248.5 | 2,250 | 2,208.5 | 288,600 |
September 17, 2025 | 2,259.5 | 2,230.5 | 2,230.5 | 2,265.5 | 2,230.5 | 292,900 |
September 16, 2025 | 2,269 | 2,285.5 | 2,285.5 | 2,287 | 2,257.5 | 351,200 |
September 12, 2025 | 2,300 | 2,288 | 2,288 | 2,307.5 | 2,280 | 415,000 |
September 11, 2025 | 2,286.5 | 2,300 | 2,300 | 2,309.5 | 2,266 | 369,300 |
September 10, 2025 | 2,300.5 | 2,286.5 | 2,286.5 | 2,315 | 2,285 | 363,400 |
September 09, 2025 | 2,288.5 | 2,306.5 | 2,306.5 | 2,308 | 2,278 | 319,100 |
September 08, 2025 | 2,278.5 | 2,281 | 2,281 | 2,299 | 2,271.5 | 329,500 |
September 05, 2025 | 2,286.5 | 2,278.5 | 2,278.5 | 2,292 | 2,260 | 313,300 |
September 04, 2025 | 2,287 | 2,288 | 2,288 | 2,289 | 2,272.5 | 251,700 |
September 03, 2025 | 2,263 | 2,277 | 2,277 | 2,281 | 2,250.5 | 434,200 |
September 02, 2025 | 2,262 | 2,249 | 2,249 | 2,272 | 2,245.5 | 325,000 |
September 01, 2025 | 2,226.5 | 2,252.5 | 2,252.5 | 2,262 | 2,218.5 | 259,200 |
August 29, 2025 | 2,211.5 | 2,221 | 2,221 | 2,226 | 2,207 | 297,900 |
August 28, 2025 | 2,216 | 2,212 | 2,212 | 2,234.5 | 2,212 | 267,500 |
August 27, 2025 | 2,211.5 | 2,219.5 | 2,219.5 | 2,227 | 2,200 | 275,200 |
August 26, 2025 | 2,231.5 | 2,220 | 2,220 | 2,231.5 | 2,209 | 409,800 |
August 25, 2025 | 2,242.5 | 2,217.5 | 2,217.5 | 2,254 | 2,212.5 | 267,500 |
August 22, 2025 | 2,235 | 2,244.5 | 2,244.5 | 2,244.5 | 2,216 | 254,600 |
August 21, 2025 | 2,260 | 2,235 | 2,235 | 2,262 | 2,221 | 236,800 |
August 20, 2025 | 2,250.5 | 2,253 | 2,253 | 2,263 | 2,241.5 | 385,800 |
August 19, 2025 | 2,222.5 | 2,250.5 | 2,250.5 | 2,250.5 | 2,213 | 610,800 |
August 18, 2025 | 2,232.5 | 2,223.5 | 2,223.5 | 2,240 | 2,213 | 486,300 |
August 15, 2025 | 2,224 | 2,232.5 | 2,232.5 | 2,234 | 2,206 | 601,700 |
August 14, 2025 | 2,263.5 | 2,205.5 | 2,205.5 | 2,268 | 2,199 | 396,400 |
August 13, 2025 | 2,276 | 2,268 | 2,268 | 2,293 | 2,250 | 325,400 |
August 12, 2025 | 2,300 | 2,293 | 2,293 | 2,309.5 | 2,282.5 | 467,800 |
August 08, 2025 | 2,229.5 | 2,258 | 2,258 | 2,258 | 2,214.5 | 448,500 |
August 07, 2025 | 2,272 | 2,219 | 2,219 | 2,281 | 2,199 | 509,100 |
August 06, 2025 | 2,210 | 2,255.5 | 2,255.5 | 2,271.5 | 2,210 | 677,100 |
August 05, 2025 | 2,194 | 2,204.5 | 2,204.5 | 2,223.5 | 2,185.5 | 305,600 |
August 04, 2025 | 2,185 | 2,185.5 | 2,185.5 | 2,194.5 | 2,114 | 260,300 |
August 01, 2025 | 2,200 | 2,207 | 2,207 | 2,220 | 2,192 | 337,900 |
July 31, 2025 | 2,178.5 | 2,197 | 2,197 | 2,202 | 2,170 | 446,800 |
July 30, 2025 | 2,161 | 2,173.5 | 2,173.5 | 2,185 | 2,160 | 265,300 |
July 29, 2025 | 2,141 | 2,165.5 | 2,165.5 | 2,171.5 | 2,141 | 248,500 |
July 28, 2025 | 2,150 | 2,156 | 2,156 | 2,170.5 | 2,146.5 | 302,700 |
July 25, 2025 | 2,138 | 2,154 | 2,154 | 2,160 | 2,116 | 440,500 |
July 24, 2025 | 2,118 | 2,133.5 | 2,133.5 | 2,140 | 2,109 | 360,300 |
July 23, 2025 | 2,100 | 2,108 | 2,108 | 2,129.5 | 2,094.5 | 402,900 |
July 22, 2025 | 2,085 | 2,083.5 | 2,083.5 | 2,106.5 | 2,082.5 | 368,700 |