1,999.00
+11(+0.55%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,002 | 1,999 | 1,999 | 2,021 | 1,992 | 163,200 |
October 02, 2025 | 2,053 | 1,988 | 1,988 | 2,053 | 1,979 | 310,700 |
October 01, 2025 | 2,078 | 2,031 | 2,031 | 2,093 | 2,028 | 370,600 |
September 30, 2025 | 2,038 | 2,118 | 2,118 | 2,133 | 2,033 | 452,000 |
September 29, 2025 | 2,070 | 2,021 | 2,021 | 2,081 | 2,008 | 262,300 |
September 26, 2025 | 2,056 | 2,056 | 2,056 | 2,083 | 2,053 | 347,400 |
September 25, 2025 | 2,103 | 2,072 | 2,072 | 2,129 | 2,062 | 373,500 |
September 24, 2025 | 2,125 | 2,124 | 2,124 | 2,127 | 2,087 | 362,100 |
September 22, 2025 | 2,225 | 2,147 | 2,147 | 2,226 | 2,135 | 327,800 |
September 19, 2025 | 2,277 | 2,215 | 2,215 | 2,277 | 2,181 | 437,200 |
September 18, 2025 | 2,245 | 2,275 | 2,275 | 2,304 | 2,232 | 416,400 |
September 17, 2025 | 2,230 | 2,245 | 2,245 | 2,259 | 2,213 | 416,400 |
September 16, 2025 | 2,192 | 2,249 | 2,249 | 2,253 | 2,192 | 247,000 |
September 12, 2025 | 2,197 | 2,192 | 2,192 | 2,210 | 2,175 | 185,700 |
September 11, 2025 | 2,262 | 2,183 | 2,183 | 2,269 | 2,172 | 318,500 |
September 10, 2025 | 2,233 | 2,252 | 2,252 | 2,254 | 2,222 | 287,100 |
September 09, 2025 | 2,263 | 2,212 | 2,212 | 2,280 | 2,200 | 320,100 |
September 08, 2025 | 2,240 | 2,232 | 2,232 | 2,276 | 2,212 | 305,300 |
September 05, 2025 | 2,237 | 2,237 | 2,237 | 2,248 | 2,185 | 492,200 |
September 04, 2025 | 2,225 | 2,240 | 2,240 | 2,241 | 2,191 | 576,900 |
September 03, 2025 | 2,283 | 2,253 | 2,253 | 2,287 | 2,237 | 657,500 |
September 02, 2025 | 2,443 | 2,292 | 2,292 | 2,443 | 2,256 | 872,900 |
September 01, 2025 | 2,469 | 2,435 | 2,435 | 2,519 | 2,422 | 253,300 |
August 29, 2025 | 2,464 | 2,489 | 2,489 | 2,496 | 2,457 | 213,000 |
August 28, 2025 | 2,443 | 2,464 | 2,464 | 2,464 | 2,405 | 244,700 |
August 27, 2025 | 2,440 | 2,462 | 2,462 | 2,471 | 2,421 | 298,800 |
August 26, 2025 | 2,550 | 2,467 | 2,467 | 2,550 | 2,462 | 392,400 |
August 25, 2025 | 2,573 | 2,580 | 2,580 | 2,617 | 2,534 | 598,300 |
August 22, 2025 | 2,443 | 2,496 | 2,496 | 2,501 | 2,432 | 618,200 |
August 21, 2025 | 2,320 | 2,429 | 2,429 | 2,448 | 2,314 | 795,100 |
August 20, 2025 | 2,295 | 2,332 | 2,332 | 2,351 | 2,280 | 493,300 |
August 19, 2025 | 2,347 | 2,317 | 2,317 | 2,366 | 2,307 | 335,500 |
August 18, 2025 | 2,317 | 2,376 | 2,368 | 2,402 | 2,295 | 507,400 |
August 15, 2025 | 2,494 | 2,317 | 2,317 | 2,496 | 2,285 | 1.55M |
August 14, 2025 | 2,224 | 2,294 | 2,294 | 2,294 | 2,213 | 535,100 |
August 13, 2025 | 2,228 | 2,207 | 2,207 | 2,253 | 2,167 | 436,000 |
August 12, 2025 | 2,257 | 2,247 | 2,247 | 2,276 | 2,218 | 251,500 |
August 08, 2025 | 2,261 | 2,260 | 2,260 | 2,270 | 2,235 | 137,300 |
August 07, 2025 | 2,230 | 2,259 | 2,259 | 2,276 | 2,203 | 281,100 |
August 06, 2025 | 2,186 | 2,210 | 2,210 | 2,230 | 2,176 | 178,300 |
August 05, 2025 | 2,200 | 2,186 | 2,186 | 2,220 | 2,176 | 218,600 |
August 04, 2025 | 2,145 | 2,182 | 2,182 | 2,187 | 2,145 | 118,400 |
August 01, 2025 | 2,152 | 2,168 | 2,168 | 2,176 | 2,145 | 236,200 |
July 31, 2025 | 2,083 | 2,126 | 2,126 | 2,126 | 2,070 | 208,500 |
July 30, 2025 | 2,041 | 2,104 | 2,104 | 2,104 | 2,027 | 284,100 |
July 29, 2025 | 2,032 | 2,068 | 2,068 | 2,074 | 2,028 | 245,700 |
July 28, 2025 | 2,137 | 2,030 | 2,030 | 2,148 | 2,028 | 435,300 |
July 25, 2025 | 2,080 | 2,121 | 2,121 | 2,161 | 2,064 | 421,000 |
July 24, 2025 | 2,055 | 2,068 | 2,068 | 2,094 | 2,041 | 191,600 |
July 23, 2025 | 2,048 | 2,049 | 2,049 | 2,070 | 2,019 | 270,500 |
July 22, 2025 | 2,055 | 2,069 | 2,069 | 2,124 | 2,055 | 289,900 |
July 18, 2025 | 2,104 | 2,030 | 2,030 | 2,104 | 2,030 | 168,700 |
July 17, 2025 | 2,040 | 2,081 | 2,081 | 2,084 | 2,031 | 213,100 |
July 16, 2025 | 2,008 | 2,021 | 2,021 | 2,030 | 1,991 | 135,500 |
July 15, 2025 | 2,027 | 1,999 | 1,999 | 2,042 | 1,998 | 253,800 |
July 14, 2025 | 2,026 | 2,000 | 2,000 | 2,039 | 1,998 | 226,400 |
July 11, 2025 | 2,082 | 2,041 | 2,041 | 2,084 | 2,021 | 464,000 |
July 10, 2025 | 2,080 | 2,081 | 2,081 | 2,100 | 2,051 | 501,200 |
July 09, 2025 | 2,005 | 2,030 | 2,030 | 2,032 | 1,995 | 376,700 |
July 08, 2025 | 1,998 | 1,987 | 1,987 | 2,011 | 1,948 | 337,600 |