2,860.00
+10.5(+0.37%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,859.5 | 2,860 | 2,860 | 2,930 | 2,844.5 | 537,300 |
October 16, 2025 | 2,892 | 2,849.5 | 2,849.5 | 2,922 | 2,814.5 | 351,500 |
October 15, 2025 | 2,829.5 | 2,871.5 | 2,871.5 | 2,889.5 | 2,824 | 667,400 |
October 14, 2025 | 2,749.5 | 2,828 | 2,828 | 2,847.5 | 2,749.5 | 568,800 |
October 10, 2025 | 2,774 | 2,782 | 2,782 | 2,823 | 2,745.5 | 510,800 |
October 09, 2025 | 2,749 | 2,782.5 | 2,782.5 | 2,815.5 | 2,723.5 | 1.05M |
October 08, 2025 | 2,705 | 2,699.5 | 2,699.5 | 2,740.5 | 2,699.5 | 721,300 |
October 07, 2025 | 2,672 | 2,687 | 2,687 | 2,698.5 | 2,660 | 503,800 |
October 06, 2025 | 2,700 | 2,661 | 2,661 | 2,714.5 | 2,654.5 | 528,700 |
October 03, 2025 | 2,650 | 2,659 | 2,659 | 2,672 | 2,642.5 | 361,900 |
October 02, 2025 | 2,649 | 2,642 | 2,642 | 2,682.5 | 2,633.5 | 471,900 |
October 01, 2025 | 2,680 | 2,663 | 2,663 | 2,703.5 | 2,648.5 | 380,200 |
September 30, 2025 | 2,705 | 2,700 | 2,700 | 2,715 | 2,700 | 270,800 |
September 29, 2025 | 2,745 | 2,695 | 2,695 | 2,750 | 2,690.5 | 347,300 |
September 26, 2025 | 2,770.5 | 2,754.5 | 2,754.5 | 2,779 | 2,734.5 | 390,900 |
September 25, 2025 | 2,795 | 2,770 | 2,770 | 2,805.5 | 2,730 | 507,600 |
September 24, 2025 | 2,720 | 2,784 | 2,784 | 2,793 | 2,697.5 | 605,400 |
September 22, 2025 | 2,692.5 | 2,684.5 | 2,684.5 | 2,710.5 | 2,674 | 264,300 |
September 19, 2025 | 2,740.5 | 2,696.5 | 2,696.5 | 2,750.5 | 2,692.5 | 365,800 |
September 18, 2025 | 2,755 | 2,752.5 | 2,752.5 | 2,761.5 | 2,721.5 | 315,300 |
September 17, 2025 | 2,786 | 2,754 | 2,754 | 2,796.5 | 2,754 | 336,500 |
September 16, 2025 | 2,819 | 2,803 | 2,803 | 2,846 | 2,802 | 338,200 |
September 12, 2025 | 2,879 | 2,829 | 2,829 | 2,879 | 2,827 | 605,700 |
September 11, 2025 | 2,860 | 2,870.5 | 2,870.5 | 2,894 | 2,846.5 | 509,100 |
September 10, 2025 | 2,927.5 | 2,866 | 2,866 | 2,934 | 2,866 | 320,200 |
September 09, 2025 | 2,943 | 2,928.5 | 2,928.5 | 2,949 | 2,892.5 | 363,200 |
September 08, 2025 | 2,888.5 | 2,942 | 2,942 | 2,949 | 2,888 | 780,400 |
September 05, 2025 | 2,852 | 2,889 | 2,889 | 2,906 | 2,849.5 | 544,500 |
September 04, 2025 | 2,890 | 2,872 | 2,872 | 2,914.5 | 2,853 | 1.02M |
September 03, 2025 | 2,690.5 | 2,893.5 | 2,893.5 | 2,948 | 2,690 | 3.46M |
September 02, 2025 | 2,575.5 | 2,664 | 2,664 | 2,664 | 2,575.5 | 648,800 |
September 01, 2025 | 2,591 | 2,565 | 2,565 | 2,639.5 | 2,564.5 | 331,400 |
August 29, 2025 | 2,575 | 2,591 | 2,591 | 2,602 | 2,551 | 603,100 |
August 28, 2025 | 2,551.5 | 2,580.5 | 2,580.5 | 2,594.5 | 2,525 | 576,500 |
August 27, 2025 | 2,584.5 | 2,588 | 2,570 | 2,602.5 | 2,584.5 | 330,600 |
August 26, 2025 | 2,581 | 2,591 | 2,572.98 | 2,591 | 2,574 | 300,400 |
August 25, 2025 | 2,585 | 2,577 | 2,559.08 | 2,592 | 2,570 | 222,700 |
August 22, 2025 | 2,624.5 | 2,603.5 | 2,603.5 | 2,634.5 | 2,603.5 | 195,700 |
August 21, 2025 | 2,635.5 | 2,618 | 2,618 | 2,638 | 2,610.5 | 186,400 |
August 20, 2025 | 2,622.5 | 2,628 | 2,628 | 2,636 | 2,614 | 198,800 |
August 19, 2025 | 2,614.5 | 2,609.5 | 2,609.5 | 2,620 | 2,605.5 | 211,000 |
August 18, 2025 | 2,590 | 2,610.5 | 2,610.5 | 2,618 | 2,587.5 | 322,600 |
August 15, 2025 | 2,555 | 2,582 | 2,582 | 2,590 | 2,555 | 295,500 |
August 14, 2025 | 2,610 | 2,571 | 2,571 | 2,617.5 | 2,571 | 454,600 |
August 13, 2025 | 2,626 | 2,638.5 | 2,638.5 | 2,648 | 2,611 | 491,800 |
August 12, 2025 | 2,660 | 2,653.5 | 2,653.5 | 2,660 | 2,612 | 629,400 |
August 08, 2025 | 2,627 | 2,659.5 | 2,659.5 | 2,659.5 | 2,615.5 | 465,300 |
August 07, 2025 | 2,607.5 | 2,614 | 2,614 | 2,638.5 | 2,591 | 620,100 |
August 06, 2025 | 2,570 | 2,586.5 | 2,586.5 | 2,586.5 | 2,560 | 205,200 |
August 05, 2025 | 2,592 | 2,570 | 2,570 | 2,592.5 | 2,564 | 279,300 |
August 04, 2025 | 2,560 | 2,570.5 | 2,570.5 | 2,584.5 | 2,543.5 | 244,500 |
August 01, 2025 | 2,550 | 2,569 | 2,569 | 2,569 | 2,538.5 | 252,900 |
July 31, 2025 | 2,544 | 2,534 | 2,534 | 2,549 | 2,527 | 271,900 |
July 30, 2025 | 2,519 | 2,543.5 | 2,543.5 | 2,543.5 | 2,516.5 | 229,200 |
July 29, 2025 | 2,546 | 2,521.5 | 2,521.5 | 2,550 | 2,519 | 250,900 |
July 28, 2025 | 2,563 | 2,557.5 | 2,557.5 | 2,575.5 | 2,543.5 | 273,800 |
July 25, 2025 | 2,576.5 | 2,562 | 2,562 | 2,597 | 2,562 | 231,700 |
July 24, 2025 | 2,581 | 2,599.5 | 2,599.5 | 2,599.5 | 2,574 | 295,900 |
July 23, 2025 | 2,595.5 | 2,590 | 2,590 | 2,605 | 2,571.5 | 399,300 |
July 22, 2025 | 2,623 | 2,611 | 2,611 | 2,646 | 2,590 | 396,100 |