1,694.00
+81(+5.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,671 | 1,694 | 1,694 | 1,759.5 | 1,653.5 | 19.72M |
| October 02, 2025 | 1,589.5 | 1,613 | 1,613 | 1,625 | 1,579 | 11.81M |
| October 01, 2025 | 1,588 | 1,522.5 | 1,522.5 | 1,649 | 1,510 | 12.46M |
| September 30, 2025 | 1,502 | 1,577 | 1,577 | 1,586 | 1,486 | 12.18M |
| September 29, 2025 | 1,557.5 | 1,523 | 1,523 | 1,566.5 | 1,501 | 13.01M |
| September 26, 2025 | 1,503.5 | 1,427.5 | 1,427.5 | 1,510 | 1,425 | 10.47M |
| September 25, 2025 | 1,544 | 1,543.5 | 1,543.5 | 1,567 | 1,524.5 | 7.46M |
| September 24, 2025 | 1,586 | 1,539.5 | 1,539.5 | 1,594 | 1,514.5 | 11.35M |
| September 22, 2025 | 1,468 | 1,580.5 | 1,580.5 | 1,646 | 1,461 | 22.1M |
| September 19, 2025 | 1,529 | 1,467 | 1,467 | 1,546.5 | 1,439 | 15.36M |
| September 18, 2025 | 1,408 | 1,518 | 1,518 | 1,528 | 1,385.5 | 12.36M |
| September 17, 2025 | 1,429 | 1,413.5 | 1,413.5 | 1,453 | 1,405 | 12.36M |
| September 16, 2025 | 1,386 | 1,444.5 | 1,444.5 | 1,457 | 1,384.5 | 11.8M |
| September 12, 2025 | 1,300 | 1,325 | 1,325 | 1,325 | 1,281.5 | 6.49M |
| September 11, 2025 | 1,251.5 | 1,283.5 | 1,283.5 | 1,283.5 | 1,250 | 3.74M |
| September 10, 2025 | 1,260.5 | 1,238 | 1,238 | 1,262 | 1,232.5 | 3.39M |
| September 09, 2025 | 1,291 | 1,245.5 | 1,245.5 | 1,292.5 | 1,245.5 | 3.64M |
| September 08, 2025 | 1,299.5 | 1,289 | 1,289 | 1,304.5 | 1,267.5 | 3.57M |
| September 05, 2025 | 1,235 | 1,270.5 | 1,270.5 | 1,278 | 1,233.5 | 6.57M |
| September 04, 2025 | 1,230 | 1,216.5 | 1,216.5 | 1,238.5 | 1,203 | 3.24M |
| September 03, 2025 | 1,207 | 1,235 | 1,235 | 1,251.5 | 1,205.5 | 3.19M |
| September 02, 2025 | 1,229 | 1,229 | 1,229 | 1,255 | 1,222.5 | 3.42M |
| September 01, 2025 | 1,218 | 1,207.5 | 1,207.5 | 1,220 | 1,194.5 | 3.64M |
| August 29, 2025 | 1,261.5 | 1,246.5 | 1,246.5 | 1,269 | 1,237 | 3.46M |
| August 28, 2025 | 1,236.5 | 1,256.5 | 1,256.5 | 1,256.5 | 1,230 | 2.37M |
| August 27, 2025 | 1,245 | 1,245 | 1,245 | 1,246.5 | 1,227 | 3.27M |
| August 26, 2025 | 1,259 | 1,250.5 | 1,250.5 | 1,274 | 1,246 | 3.49M |
| August 25, 2025 | 1,284 | 1,255.5 | 1,255.5 | 1,287 | 1,246 | 4.05M |
| August 22, 2025 | 1,219.5 | 1,240.5 | 1,240.5 | 1,251 | 1,214 | 4.73M |
| August 21, 2025 | 1,181 | 1,213.5 | 1,213.5 | 1,228.5 | 1,175 | 4.86M |
| August 20, 2025 | 1,247 | 1,187 | 1,187 | 1,252 | 1,186 | 5.79M |
| August 19, 2025 | 1,243 | 1,237 | 1,237 | 1,255 | 1,228.5 | 5.7M |
| August 18, 2025 | 1,228 | 1,261 | 1,261 | 1,276 | 1,221 | 6.43M |
| August 15, 2025 | 1,191.5 | 1,201 | 1,201 | 1,209 | 1,185 | 3.51M |
| August 14, 2025 | 1,205 | 1,199 | 1,199 | 1,211.5 | 1,193 | 3.81M |
| August 13, 2025 | 1,199.5 | 1,213 | 1,213 | 1,244 | 1,192.5 | 6M |
| August 12, 2025 | 1,210 | 1,196.5 | 1,196.5 | 1,222 | 1,194 | 5.16M |
| August 08, 2025 | 1,249 | 1,218 | 1,218 | 1,254 | 1,164 | 9.29M |
| August 07, 2025 | 1,182.5 | 1,210 | 1,210 | 1,210 | 1,166 | 5.83M |
| August 06, 2025 | 1,181 | 1,199.5 | 1,199.5 | 1,206 | 1,146 | 6.32M |
| August 05, 2025 | 1,171 | 1,197.5 | 1,197.5 | 1,207.5 | 1,168.5 | 4.86M |
| August 04, 2025 | 1,130 | 1,177 | 1,177 | 1,183.5 | 1,126 | 4.15M |
| August 01, 2025 | 1,150 | 1,164 | 1,164 | 1,174 | 1,141 | 4.45M |
| July 31, 2025 | 1,188 | 1,197 | 1,197 | 1,213 | 1,185.5 | 4.02M |
| July 30, 2025 | 1,175 | 1,173 | 1,173 | 1,178.5 | 1,149.5 | 5.28M |
| July 29, 2025 | 1,242 | 1,180 | 1,180 | 1,249 | 1,180 | 6M |
| July 28, 2025 | 1,230 | 1,240.5 | 1,240.5 | 1,250 | 1,198 | 4.67M |
| July 25, 2025 | 1,276.5 | 1,234 | 1,234 | 1,291 | 1,210 | 8.44M |
| July 24, 2025 | 1,257 | 1,268 | 1,268 | 1,276.5 | 1,250 | 5.94M |
| July 23, 2025 | 1,220 | 1,263.5 | 1,263.5 | 1,274 | 1,212.5 | 7.73M |
| July 22, 2025 | 1,218 | 1,187 | 1,187 | 1,218 | 1,180 | 3.54M |
| July 18, 2025 | 1,230 | 1,197 | 1,197 | 1,232 | 1,195.5 | 6.63M |
| July 17, 2025 | 1,156 | 1,240 | 1,240 | 1,250.5 | 1,154 | 10.76M |
| July 16, 2025 | 1,188.5 | 1,158.5 | 1,158.5 | 1,197 | 1,156.5 | 5.69M |
| July 15, 2025 | 1,169 | 1,191 | 1,191 | 1,203 | 1,167.5 | 4.94M |
| July 14, 2025 | 1,188 | 1,171.5 | 1,171.5 | 1,194 | 1,166 | 6.1M |
| July 11, 2025 | 1,174 | 1,218 | 1,218 | 1,220 | 1,162.5 | 10.02M |
| July 10, 2025 | 1,175 | 1,151 | 1,151 | 1,181 | 1,147 | 5.03M |
| July 09, 2025 | 1,165 | 1,183 | 1,183 | 1,193 | 1,155.5 | 8.7M |
| July 08, 2025 | 1,091 | 1,118.5 | 1,118.5 | 1,132 | 1,090 | 4.23M |