1,425.00
+30(+2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,415 | 1,425 | 1,425 | 1,426 | 1,387 | 123,200 |
| October 29, 2025 | 1,435 | 1,395 | 1,395 | 1,437 | 1,381 | 208,900 |
| October 28, 2025 | 1,477 | 1,440 | 1,440 | 1,477 | 1,434 | 171,400 |
| October 27, 2025 | 1,511 | 1,483 | 1,483 | 1,528 | 1,481 | 119,400 |
| October 24, 2025 | 1,527 | 1,505 | 1,505 | 1,538 | 1,493 | 75,900 |
| October 23, 2025 | 1,520 | 1,546 | 1,546 | 1,550 | 1,507 | 88,300 |
| October 22, 2025 | 1,470 | 1,523 | 1,523 | 1,530 | 1,470 | 70,500 |
| October 21, 2025 | 1,485 | 1,470 | 1,470 | 1,488 | 1,467 | 85,500 |
| October 20, 2025 | 1,488 | 1,488 | 1,488 | 1,512 | 1,481 | 97,100 |
| October 17, 2025 | 1,487 | 1,468 | 1,468 | 1,498 | 1,468 | 99,600 |
| October 16, 2025 | 1,514 | 1,499 | 1,499 | 1,547 | 1,492 | 148,000 |
| October 15, 2025 | 1,500 | 1,533 | 1,533 | 1,540 | 1,485 | 126,900 |
| October 14, 2025 | 1,450 | 1,480 | 1,480 | 1,493 | 1,445 | 306,500 |
| October 10, 2025 | 1,480 | 1,479 | 1,479 | 1,506 | 1,456 | 185,200 |
| October 09, 2025 | 1,492 | 1,483 | 1,483 | 1,498 | 1,480 | 156,500 |
| October 08, 2025 | 1,491 | 1,485 | 1,485 | 1,515 | 1,483 | 239,500 |
| October 07, 2025 | 1,531 | 1,495 | 1,495 | 1,540 | 1,485 | 171,000 |
| October 06, 2025 | 1,594 | 1,534 | 1,534 | 1,594 | 1,532 | 210,900 |
| October 03, 2025 | 1,495 | 1,572 | 1,572 | 1,595 | 1,495 | 227,600 |
| October 02, 2025 | 1,492 | 1,496 | 1,496 | 1,512 | 1,481 | 189,200 |
| October 01, 2025 | 1,525 | 1,480 | 1,480 | 1,525 | 1,477 | 367,200 |
| September 30, 2025 | 1,540 | 1,523 | 1,523 | 1,555 | 1,522 | 103,900 |
| September 29, 2025 | 1,585 | 1,533 | 1,533 | 1,589 | 1,533 | 133,800 |
| September 26, 2025 | 1,610 | 1,598 | 1,598 | 1,625 | 1,585 | 222,800 |
| September 25, 2025 | 1,629 | 1,608 | 1,608 | 1,632 | 1,597 | 138,700 |
| September 24, 2025 | 1,602 | 1,612 | 1,612 | 1,614 | 1,577 | 256,000 |
| September 22, 2025 | 1,592 | 1,586 | 1,586 | 1,631 | 1,555 | 314,900 |
| September 19, 2025 | 1,541 | 1,572 | 1,572 | 1,590 | 1,513 | 545,800 |
| September 18, 2025 | 1,530 | 1,530 | 1,530 | 1,547 | 1,500 | 559,700 |
| September 17, 2025 | 1,640 | 1,536 | 1,536 | 1,659 | 1,499 | 2.13M |
| September 16, 2025 | 1,751 | 1,800 | 1,800 | 1,845 | 1,711 | 1.21M |
| September 12, 2025 | 1,702 | 1,748 | 1,748 | 1,748 | 1,695 | 213,500 |
| September 11, 2025 | 1,738 | 1,697 | 1,697 | 1,755 | 1,681 | 254,400 |
| September 10, 2025 | 1,755 | 1,738 | 1,738 | 1,780 | 1,711 | 190,800 |
| September 09, 2025 | 1,786 | 1,745 | 1,745 | 1,814 | 1,731 | 216,800 |
| September 08, 2025 | 1,804 | 1,784 | 1,784 | 1,826 | 1,764 | 144,100 |
| September 05, 2025 | 1,725 | 1,787 | 1,787 | 1,795 | 1,718 | 152,600 |
| September 04, 2025 | 1,707 | 1,724 | 1,724 | 1,730 | 1,679 | 92,200 |
| September 03, 2025 | 1,780 | 1,706 | 1,706 | 1,786 | 1,702 | 250,200 |
| September 02, 2025 | 1,780 | 1,793 | 1,793 | 1,833 | 1,758 | 421,000 |
| September 01, 2025 | 1,680 | 1,780 | 1,780 | 1,780 | 1,664 | 548,800 |
| August 29, 2025 | 1,609 | 1,654 | 1,654 | 1,673 | 1,605 | 200,600 |
| August 28, 2025 | 1,615 | 1,609 | 1,609 | 1,622 | 1,576 | 281,100 |
| August 27, 2025 | 1,611 | 1,622 | 1,622 | 1,633 | 1,596 | 265,500 |
| August 26, 2025 | 1,648 | 1,615 | 1,615 | 1,650 | 1,596 | 391,800 |
| August 25, 2025 | 1,651 | 1,651 | 1,651 | 1,685 | 1,623 | 355,600 |
| August 22, 2025 | 1,736 | 1,642 | 1,642 | 1,762 | 1,638 | 478,100 |
| August 21, 2025 | 1,717 | 1,720 | 1,720 | 1,734 | 1,615 | 806,100 |
| August 20, 2025 | 1,700 | 1,681 | 1,681 | 1,700 | 1,655 | 278,700 |
| August 19, 2025 | 1,704 | 1,701 | 1,701 | 1,731 | 1,662 | 595,500 |
| August 18, 2025 | 1,800 | 1,701 | 1,701 | 1,831 | 1,690 | 535,800 |
| August 15, 2025 | 1,771 | 1,760 | 1,760 | 1,808 | 1,685 | 501,700 |
| August 14, 2025 | 1,796 | 1,771 | 1,771 | 1,839 | 1,751 | 444,400 |
| August 13, 2025 | 1,840 | 1,831 | 1,831 | 1,918 | 1,800 | 793,800 |
| August 12, 2025 | 1,866 | 1,839 | 1,839 | 1,992 | 1,805 | 1.02M |
| August 08, 2025 | 1,733 | 1,826 | 1,826 | 1,864 | 1,729 | 1.25M |
| August 07, 2025 | 1,679 | 1,724 | 1,724 | 1,742 | 1,637 | 834,900 |
| August 06, 2025 | 1,595 | 1,674 | 1,674 | 1,734 | 1,595 | 1.63M |
| August 05, 2025 | 1,640 | 1,579 | 1,579 | 1,681 | 1,554 | 1.89M |
| August 04, 2025 | 1,668 | 1,669 | 1,669 | 1,675 | 1,668 | 237,700 |