2,677.00
+10(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,690 | 2,677 | 2,677 | 2,690 | 2,660 | 986,200 | 
| October 30, 2025 | 2,605 | 2,667 | 2,667 | 2,700 | 2,598.5 | 2.87M | 
| October 29, 2025 | 2,641 | 2,604 | 2,604 | 2,650 | 2,586.5 | 965,900 | 
| October 28, 2025 | 2,660 | 2,628 | 2,628 | 2,672.5 | 2,625 | 1.25M | 
| October 27, 2025 | 2,679.5 | 2,660.5 | 2,660.5 | 2,738.5 | 2,646.5 | 1.25M | 
| October 24, 2025 | 2,658 | 2,655 | 2,655 | 2,669.5 | 2,632 | 1.06M | 
| October 23, 2025 | 2,670 | 2,670 | 2,670 | 2,673 | 2,637 | 1.13M | 
| October 22, 2025 | 2,600 | 2,661 | 2,661 | 2,667 | 2,581 | 1.54M | 
| October 21, 2025 | 2,570 | 2,573 | 2,573 | 2,596.5 | 2,526 | 1.37M | 
| October 20, 2025 | 2,527 | 2,541 | 2,541 | 2,545 | 2,494.5 | 1.01M | 
| October 17, 2025 | 2,507 | 2,493.5 | 2,493.5 | 2,560.5 | 2,486 | 880,500 | 
| October 16, 2025 | 2,548 | 2,503 | 2,503 | 2,558 | 2,460 | 851,400 | 
| October 15, 2025 | 2,450 | 2,520 | 2,520 | 2,528 | 2,450 | 1.24M | 
| October 14, 2025 | 2,436 | 2,479 | 2,479 | 2,494.5 | 2,421.5 | 1.45M | 
| October 10, 2025 | 2,429.5 | 2,436 | 2,436 | 2,482.5 | 2,403 | 1.19M | 
| October 09, 2025 | 2,405 | 2,454 | 2,454 | 2,464 | 2,385 | 1.49M | 
| October 08, 2025 | 2,370 | 2,367 | 2,367 | 2,400 | 2,366.5 | 1.06M | 
| October 07, 2025 | 2,325.5 | 2,357 | 2,357 | 2,363 | 2,325 | 720,300 | 
| October 06, 2025 | 2,355 | 2,334.5 | 2,334.5 | 2,356 | 2,318.5 | 990,700 | 
| October 03, 2025 | 2,317.5 | 2,330.5 | 2,330.5 | 2,339 | 2,310.5 | 698,400 | 
| October 02, 2025 | 2,330.5 | 2,316.5 | 2,316.5 | 2,347 | 2,308 | 862,800 | 
| October 01, 2025 | 2,368.5 | 2,332 | 2,332 | 2,368.5 | 2,314 | 957,500 | 
| September 30, 2025 | 2,360 | 2,367.5 | 2,367.5 | 2,374.5 | 2,358.5 | 693,200 | 
| September 29, 2025 | 2,391 | 2,360 | 2,360 | 2,402 | 2,351.5 | 765,500 | 
| September 26, 2025 | 2,411 | 2,407.5 | 2,407.5 | 2,428 | 2,395 | 746,600 | 
| September 25, 2025 | 2,436 | 2,411.5 | 2,411.5 | 2,455 | 2,388 | 946,300 | 
| September 24, 2025 | 2,367.5 | 2,439.5 | 2,439.5 | 2,449 | 2,360 | 1.02M | 
| September 22, 2025 | 2,363.5 | 2,345 | 2,345 | 2,376 | 2,343 | 734,500 | 
| September 19, 2025 | 2,392 | 2,366 | 2,366 | 2,409.5 | 2,358 | 2.26M | 
| September 18, 2025 | 2,420.5 | 2,410 | 2,410 | 2,421 | 2,387 | 875,500 | 
| September 17, 2025 | 2,450 | 2,420.5 | 2,420.5 | 2,451 | 2,414.5 | 750,000 | 
| September 16, 2025 | 2,496.5 | 2,462.5 | 2,462.5 | 2,500 | 2,458 | 813,100 | 
| September 12, 2025 | 2,511 | 2,481 | 2,481 | 2,515 | 2,478.5 | 968,600 | 
| September 11, 2025 | 2,527.5 | 2,518.5 | 2,518.5 | 2,540 | 2,497.5 | 948,100 | 
| September 10, 2025 | 2,578 | 2,523 | 2,523 | 2,579 | 2,518.5 | 637,000 | 
| September 09, 2025 | 2,570 | 2,554.5 | 2,554.5 | 2,578.5 | 2,529 | 866,800 | 
| September 08, 2025 | 2,554 | 2,567 | 2,567 | 2,589 | 2,539 | 1.16M | 
| September 05, 2025 | 2,500 | 2,538.5 | 2,538.5 | 2,550.5 | 2,500 | 1.14M | 
| September 04, 2025 | 2,537.5 | 2,512 | 2,512 | 2,558 | 2,508.5 | 1.81M | 
| September 03, 2025 | 2,425 | 2,556.5 | 2,556.5 | 2,584.5 | 2,423.5 | 4.33M | 
| September 02, 2025 | 2,320 | 2,339.5 | 2,339.5 | 2,339.5 | 2,273.5 | 1.8M | 
| September 01, 2025 | 2,279 | 2,250.5 | 2,250.5 | 2,312.5 | 2,244.5 | 955,800 | 
| August 29, 2025 | 2,263 | 2,272 | 2,272 | 2,280 | 2,234.5 | 1.61M | 
| August 28, 2025 | 2,235 | 2,264 | 2,264 | 2,275.5 | 2,230 | 1.04M | 
| August 27, 2025 | 2,277 | 2,282 | 2,255.3 | 2,286 | 2,271 | 3.68M | 
| August 26, 2025 | 2,273 | 2,276 | 2,249.37 | 2,276 | 2,264 | 6.46M | 
| August 25, 2025 | 2,282 | 2,272 | 2,245.42 | 2,282 | 2,258 | 3.76M | 
| August 22, 2025 | 2,306 | 2,290 | 2,263.21 | 2,314 | 2,289 | 2.89M | 
| August 21, 2025 | 2,320 | 2,296 | 2,269.14 | 2,323 | 2,290 | 2.78M | 
| August 20, 2025 | 2,293 | 2,306 | 2,279.02 | 2,312 | 2,289 | 3.08M | 
| August 19, 2025 | 2,283 | 2,291 | 2,264.19 | 2,296 | 2,280 | 2.27M | 
| August 18, 2025 | 2,267 | 2,285 | 2,258.26 | 2,298 | 2,262 | 3.61M | 
| August 15, 2025 | 2,266 | 2,278 | 2,251.35 | 2,278 | 2,257 | 2.91M | 
| August 14, 2025 | 2,285 | 2,272 | 2,245.42 | 2,299 | 2,263 | 4.59M | 
| August 13, 2025 | 2,294 | 2,300 | 2,273.09 | 2,311 | 2,281 | 4.51M | 
| August 12, 2025 | 2,304 | 2,315 | 2,287.91 | 2,323 | 2,273 | 6.01M | 
| August 08, 2025 | 2,276 | 2,302 | 2,275.07 | 2,310 | 2,276 | 5.21M | 
| August 07, 2025 | 2,269 | 2,274 | 2,247.39 | 2,311 | 2,266 | 7.88M | 
| August 06, 2025 | 2,241 | 2,260 | 2,233.56 | 2,266 | 2,241 | 3.02M | 
| August 05, 2025 | 2,251 | 2,244 | 2,217.74 | 2,272 | 2,244 | 3.22M |