2,870.00
+22(+0.77%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,875 | 2,870 | 2,870 | 2,893 | 2,861 | 50,100 |
October 02, 2025 | 2,900 | 2,848 | 2,848 | 2,900 | 2,837 | 47,200 |
October 01, 2025 | 2,929 | 2,867 | 2,867 | 2,929 | 2,853 | 84,200 |
September 30, 2025 | 2,924 | 2,953 | 2,953 | 2,969 | 2,911 | 89,300 |
September 29, 2025 | 2,998 | 2,924 | 2,924 | 2,998 | 2,919 | 53,900 |
September 26, 2025 | 2,990 | 2,992 | 2,992 | 3,000 | 2,963 | 59,200 |
September 25, 2025 | 3,015 | 3,010 | 3,010 | 3,030 | 2,996 | 62,600 |
September 24, 2025 | 2,972 | 3,000 | 3,000 | 3,010 | 2,938 | 104,600 |
September 22, 2025 | 2,961 | 2,989 | 2,989 | 3,095 | 2,955 | 307,300 |
September 19, 2025 | 2,838 | 2,814 | 2,814 | 2,847 | 2,793 | 47,300 |
September 18, 2025 | 2,832 | 2,838 | 2,838 | 2,838 | 2,812 | 30,700 |
September 17, 2025 | 2,838 | 2,832 | 2,832 | 2,838 | 2,814 | 30,700 |
September 16, 2025 | 2,810 | 2,836 | 2,836 | 2,836 | 2,797 | 25,400 |
September 12, 2025 | 2,825 | 2,810 | 2,810 | 2,838 | 2,785 | 59,100 |
September 11, 2025 | 2,825 | 2,810 | 2,810 | 2,838 | 2,785 | 59,100 |
September 10, 2025 | 2,809 | 2,801 | 2,801 | 2,812 | 2,792 | 26,500 |
September 09, 2025 | 2,799 | 2,809 | 2,809 | 2,835 | 2,787 | 39,000 |
September 08, 2025 | 2,812 | 2,798 | 2,798 | 2,821 | 2,775 | 73,800 |
September 05, 2025 | 2,810 | 2,780 | 2,780 | 2,810 | 2,780 | 62,700 |
September 04, 2025 | 2,810 | 2,799 | 2,799 | 2,810 | 2,777 | 55,200 |
September 03, 2025 | 2,859 | 2,810 | 2,810 | 2,871 | 2,796 | 57,200 |
September 02, 2025 | 2,865 | 2,854 | 2,854 | 2,889 | 2,835 | 134,500 |
September 01, 2025 | 2,828 | 2,850 | 2,850 | 2,862 | 2,799 | 76,600 |
August 29, 2025 | 2,843 | 2,823 | 2,823 | 2,850 | 2,810 | 76,600 |
August 28, 2025 | 2,805 | 2,845 | 2,845 | 2,845 | 2,791 | 80,700 |
August 27, 2025 | 2,817 | 2,851 | 2,806 | 2,866 | 2,810 | 164,000 |
August 26, 2025 | 2,830 | 2,820 | 2,775.49 | 2,849 | 2,820 | 60,100 |
August 25, 2025 | 2,802 | 2,844 | 2,799.11 | 2,844 | 2,788 | 93,900 |
August 22, 2025 | 2,835 | 2,825 | 2,780.41 | 2,877 | 2,802 | 108,800 |
August 21, 2025 | 2,770 | 2,830 | 2,785.33 | 2,834 | 2,765 | 180,800 |
August 20, 2025 | 2,745 | 2,767 | 2,723.33 | 2,783 | 2,740 | 65,300 |
August 19, 2025 | 2,740 | 2,745 | 2,745 | 2,753 | 2,727 | 33,900 |
August 18, 2025 | 2,713 | 2,724 | 2,727 | 2,745 | 2,711 | 34,600 |
August 15, 2025 | 2,672 | 2,703 | 2,703 | 2,706 | 2,671 | 63,200 |
August 14, 2025 | 2,697 | 2,705 | 2,705 | 2,712 | 2,690 | 47,900 |
August 13, 2025 | 2,720 | 2,697 | 2,697 | 2,720 | 2,685 | 71,800 |
August 12, 2025 | 2,759 | 2,732 | 2,732 | 2,759 | 2,725 | 53,900 |
August 08, 2025 | 2,776 | 2,749 | 2,749 | 2,777 | 2,742 | 50,700 |
August 07, 2025 | 2,750 | 2,776 | 2,776 | 2,780 | 2,735 | 71,800 |
August 06, 2025 | 2,728 | 2,735 | 2,735 | 2,754 | 2,719 | 76,900 |
August 05, 2025 | 2,700 | 2,701 | 2,701 | 2,720 | 2,690 | 55,300 |
August 04, 2025 | 2,695 | 2,687 | 2,687 | 2,733 | 2,678 | 77,000 |
August 01, 2025 | 2,707 | 2,722 | 2,722 | 2,728 | 2,695 | 59,200 |
July 31, 2025 | 2,675 | 2,707 | 2,707 | 2,714 | 2,661 | 101,000 |
July 30, 2025 | 2,653 | 2,660 | 2,660 | 2,674 | 2,645 | 67,700 |
July 29, 2025 | 2,635 | 2,653 | 2,653 | 2,653 | 2,615 | 67,700 |
July 28, 2025 | 2,667 | 2,649 | 2,649 | 2,693 | 2,635 | 66,500 |
July 25, 2025 | 2,641 | 2,662 | 2,662 | 2,692 | 2,623 | 97,300 |
July 24, 2025 | 2,610 | 2,628 | 2,628 | 2,649 | 2,609 | 85,100 |
July 23, 2025 | 2,604 | 2,600 | 2,600 | 2,611 | 2,549 | 152,600 |
July 22, 2025 | 2,642 | 2,586 | 2,586 | 2,650 | 2,573 | 87,600 |
July 18, 2025 | 2,631 | 2,620 | 2,620 | 2,659 | 2,609 | 98,500 |
July 17, 2025 | 2,703 | 2,636 | 2,636 | 2,711 | 2,631 | 184,000 |
July 16, 2025 | 2,765 | 2,720 | 2,720 | 2,782 | 2,720 | 165,700 |
July 15, 2025 | 2,675 | 2,789 | 2,789 | 2,917 | 2,674 | 914,200 |
July 14, 2025 | 2,627 | 2,628 | 2,628 | 2,649 | 2,575 | 156,100 |
July 11, 2025 | 2,587 | 2,627 | 2,627 | 2,627 | 2,587 | 185,700 |
July 10, 2025 | 2,540 | 2,555 | 2,555 | 2,577 | 2,523 | 291,500 |
July 09, 2025 | 2,470 | 2,490 | 2,490 | 2,554 | 2,422 | 370,500 |
July 08, 2025 | 2,452 | 2,462 | 2,462 | 2,472 | 2,434 | 155,100 |