2,185.00
+63(+2.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,164 | 2,185 | 2,185 | 2,187 | 2,141 | 299,800 | 
| October 30, 2025 | 2,097 | 2,122 | 2,122 | 2,130 | 2,095 | 386,600 | 
| October 29, 2025 | 2,111 | 2,087 | 2,087 | 2,114 | 2,059 | 227,000 | 
| October 28, 2025 | 2,190 | 2,106 | 2,106 | 2,190 | 2,105 | 150,700 | 
| October 27, 2025 | 2,245 | 2,197 | 2,197 | 2,250 | 2,197 | 167,400 | 
| October 24, 2025 | 2,227 | 2,249 | 2,249 | 2,249 | 2,216 | 147,900 | 
| October 23, 2025 | 2,194 | 2,228 | 2,228 | 2,233 | 2,189 | 232,500 | 
| October 22, 2025 | 2,145 | 2,188 | 2,188 | 2,190 | 2,135 | 199,100 | 
| October 21, 2025 | 2,105 | 2,128 | 2,128 | 2,148 | 2,098 | 151,000 | 
| October 20, 2025 | 2,097 | 2,109 | 2,109 | 2,109 | 2,084 | 111,800 | 
| October 17, 2025 | 2,052 | 2,054 | 2,054 | 2,068 | 2,040 | 113,700 | 
| October 16, 2025 | 2,119 | 2,073 | 2,073 | 2,125 | 2,072 | 101,100 | 
| October 15, 2025 | 2,072 | 2,110 | 2,110 | 2,116 | 2,062 | 137,300 | 
| October 14, 2025 | 2,116 | 2,060 | 2,060 | 2,133 | 2,043 | 276,400 | 
| October 10, 2025 | 2,193 | 2,154 | 2,154 | 2,214 | 2,154 | 148,400 | 
| October 09, 2025 | 2,185 | 2,207 | 2,207 | 2,222 | 2,171 | 160,200 | 
| October 08, 2025 | 2,176 | 2,190 | 2,190 | 2,200 | 2,165 | 162,800 | 
| October 07, 2025 | 2,179 | 2,176 | 2,176 | 2,184 | 2,156 | 132,700 | 
| October 06, 2025 | 2,200 | 2,179 | 2,179 | 2,222 | 2,145 | 339,800 | 
| October 03, 2025 | 2,098 | 2,104 | 2,104 | 2,125 | 2,087 | 145,200 | 
| October 02, 2025 | 2,100 | 2,100 | 2,100 | 2,124 | 2,083 | 172,800 | 
| October 01, 2025 | 2,145 | 2,097 | 2,097 | 2,160 | 2,095 | 168,600 | 
| September 30, 2025 | 2,136 | 2,163 | 2,163 | 2,167 | 2,130 | 191,300 | 
| September 29, 2025 | 2,151 | 2,116 | 2,116 | 2,169 | 2,112 | 189,900 | 
| September 26, 2025 | 2,149 | 2,186 | 2,173 | 2,186 | 2,146 | 398,600 | 
| September 25, 2025 | 2,124 | 2,161 | 2,148.15 | 2,163 | 2,124 | 198,100 | 
| September 24, 2025 | 2,130 | 2,125 | 2,112.36 | 2,153 | 2,093 | 251,000 | 
| September 22, 2025 | 2,108 | 2,122 | 2,109.38 | 2,140 | 2,108 | 153,700 | 
| September 19, 2025 | 2,131 | 2,107 | 2,094.47 | 2,135 | 2,090 | 264,900 | 
| September 18, 2025 | 2,120 | 2,114 | 2,101.43 | 2,144 | 2,106 | 250,500 | 
| September 17, 2025 | 2,109 | 2,110 | 2,110 | 2,125 | 2,090 | 222,900 | 
| September 16, 2025 | 2,149 | 2,113 | 2,113 | 2,149 | 2,106 | 164,000 | 
| September 12, 2025 | 2,139 | 2,157 | 2,157 | 2,163 | 2,116 | 231,600 | 
| September 11, 2025 | 2,099 | 2,107 | 2,107 | 2,129 | 2,094 | 178,800 | 
| September 10, 2025 | 2,090 | 2,090 | 2,090 | 2,103 | 2,070 | 205,300 | 
| September 09, 2025 | 2,068 | 2,074 | 2,074 | 2,088 | 2,060 | 145,600 | 
| September 08, 2025 | 2,022 | 2,064 | 2,064 | 2,064 | 2,018 | 190,600 | 
| September 05, 2025 | 2,000 | 1,985 | 1,985 | 2,009 | 1,977 | 168,700 | 
| September 04, 2025 | 1,973 | 1,978 | 1,978 | 1,982 | 1,956 | 125,200 | 
| September 03, 2025 | 1,936 | 1,958 | 1,958 | 1,961 | 1,936 | 230,300 | 
| September 02, 2025 | 1,963 | 1,949 | 1,949 | 1,976 | 1,937 | 111,200 | 
| September 01, 2025 | 1,985 | 1,962 | 1,962 | 2,006 | 1,954 | 136,100 | 
| August 29, 2025 | 2,015 | 1,996 | 1,996 | 2,037 | 1,988 | 210,100 | 
| August 28, 2025 | 2,025 | 2,012 | 2,012 | 2,049 | 2,006 | 244,500 | 
| August 27, 2025 | 2,041 | 2,040 | 2,040 | 2,050 | 2,022 | 145,700 | 
| August 26, 2025 | 2,021 | 2,041 | 2,041 | 2,045 | 2,015 | 179,900 | 
| August 25, 2025 | 2,050 | 2,049 | 2,049 | 2,063 | 2,035 | 183,100 | 
| August 22, 2025 | 2,097 | 2,064 | 2,064 | 2,099 | 2,053 | 238,400 | 
| August 21, 2025 | 2,112 | 2,118 | 2,118 | 2,121 | 2,088 | 74,200 | 
| August 20, 2025 | 2,125 | 2,112 | 2,112 | 2,125 | 2,102 | 137,000 | 
| August 19, 2025 | 2,130 | 2,143 | 2,143 | 2,160 | 2,122 | 61,600 | 
| August 18, 2025 | 2,088 | 2,119 | 2,119 | 2,129 | 2,070 | 175,600 | 
| August 15, 2025 | 2,115 | 2,098 | 2,098 | 2,122 | 2,086 | 187,500 | 
| August 14, 2025 | 2,148 | 2,114 | 2,114 | 2,151 | 2,091 | 194,100 | 
| August 13, 2025 | 2,154 | 2,151 | 2,151 | 2,192 | 2,137 | 128,700 | 
| August 12, 2025 | 2,160 | 2,154 | 2,154 | 2,167 | 2,136 | 100,400 | 
| August 08, 2025 | 2,150 | 2,160 | 2,160 | 2,168 | 2,132 | 121,900 | 
| August 07, 2025 | 2,113 | 2,139 | 2,139 | 2,139 | 2,091 | 111,700 | 
| August 06, 2025 | 2,119 | 2,120 | 2,120 | 2,120 | 2,081 | 107,200 | 
| August 05, 2025 | 2,086 | 2,118 | 2,118 | 2,177 | 2,083 | 243,600 |