2,296.50
+18.5(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,279 | 2,296.5 | 2,296.5 | 2,297.5 | 2,274 | 951,900 |
| October 23, 2025 | 2,260 | 2,278 | 2,278 | 2,278 | 2,245 | 1.12M |
| October 22, 2025 | 2,242.5 | 2,255.5 | 2,255.5 | 2,256.5 | 2,239.5 | 1.07M |
| October 21, 2025 | 2,250 | 2,242.5 | 2,242.5 | 2,259 | 2,238.5 | 923,400 |
| October 20, 2025 | 2,250 | 2,245 | 2,245 | 2,251.5 | 2,231 | 1.11M |
| October 17, 2025 | 2,217 | 2,221.5 | 2,221.5 | 2,233 | 2,216 | 948,300 |
| October 16, 2025 | 2,226 | 2,230 | 2,230 | 2,239 | 2,216.5 | 1.52M |
| October 15, 2025 | 2,201 | 2,217.5 | 2,217.5 | 2,217.5 | 2,188.5 | 1.23M |
| October 14, 2025 | 2,168.5 | 2,184 | 2,184 | 2,213 | 2,161 | 1.77M |
| October 10, 2025 | 2,234 | 2,195.5 | 2,195.5 | 2,239.5 | 2,188.5 | 1.56M |
| October 09, 2025 | 2,220.5 | 2,245 | 2,245 | 2,250 | 2,220 | 1.4M |
| October 08, 2025 | 2,241 | 2,220.5 | 2,220.5 | 2,249.5 | 2,220.5 | 1.21M |
| October 07, 2025 | 2,218 | 2,241 | 2,241 | 2,248.5 | 2,214.5 | 1.19M |
| October 06, 2025 | 2,221.5 | 2,209 | 2,209 | 2,229.5 | 2,201 | 1.47M |
| October 03, 2025 | 2,168 | 2,175 | 2,175 | 2,189 | 2,165 | 1.31M |
| October 02, 2025 | 2,161 | 2,168.5 | 2,168.5 | 2,185.5 | 2,154 | 1.42M |
| October 01, 2025 | 2,188 | 2,173.5 | 2,173.5 | 2,195 | 2,167 | 1.47M |
| September 30, 2025 | 2,210 | 2,189.5 | 2,189.5 | 2,220 | 2,174 | 1.58M |
| September 29, 2025 | 2,235 | 2,220 | 2,220 | 2,236 | 2,211 | 1.54M |
| September 26, 2025 | 2,273 | 2,279.5 | 2,229.5 | 2,294.5 | 2,265.5 | 1.65M |
| September 25, 2025 | 2,284 | 2,273 | 2,223.14 | 2,286 | 2,270 | 1.56M |
| September 24, 2025 | 2,301 | 2,273.5 | 2,223.63 | 2,302.5 | 2,252.5 | 1.64M |
| September 22, 2025 | 2,297 | 2,329.5 | 2,329.5 | 2,341 | 2,296 | 1.04M |
| September 19, 2025 | 2,324.5 | 2,296.5 | 2,296.5 | 2,332 | 2,290.5 | 1.93M |
| September 18, 2025 | 2,330 | 2,325.5 | 2,325.5 | 2,332 | 2,312 | 1.08M |
| September 17, 2025 | 2,350.5 | 2,331 | 2,331 | 2,355 | 2,327 | 743,500 |
| September 16, 2025 | 2,343 | 2,357.5 | 2,357.5 | 2,364.5 | 2,337.5 | 742,300 |
| September 12, 2025 | 2,377.5 | 2,357 | 2,357 | 2,386.5 | 2,356.5 | 990,700 |
| September 11, 2025 | 2,355.5 | 2,349 | 2,349 | 2,359.5 | 2,338.5 | 920,700 |
| September 10, 2025 | 2,366 | 2,360.5 | 2,360.5 | 2,375 | 2,352 | 910,500 |
| September 09, 2025 | 2,384 | 2,373.5 | 2,373.5 | 2,398 | 2,360.5 | 1.03M |
| September 08, 2025 | 2,357.5 | 2,374 | 2,374 | 2,378 | 2,345.5 | 1.16M |
| September 05, 2025 | 2,330 | 2,351.5 | 2,351.5 | 2,357.5 | 2,322 | 1.4M |
| September 04, 2025 | 2,345 | 2,333 | 2,333 | 2,354 | 2,330.5 | 967,900 |
| September 03, 2025 | 2,365.5 | 2,349.5 | 2,349.5 | 2,372.5 | 2,349.5 | 1.05M |
| September 02, 2025 | 2,355 | 2,365.5 | 2,365.5 | 2,380 | 2,352 | 978,300 |
| September 01, 2025 | 2,346.5 | 2,355 | 2,355 | 2,355 | 2,330.5 | 864,100 |
| August 29, 2025 | 2,341 | 2,334.5 | 2,334.5 | 2,346 | 2,326 | 693,800 |
| August 28, 2025 | 2,341 | 2,332 | 2,332 | 2,347.5 | 2,322.5 | 937,700 |
| August 27, 2025 | 2,328 | 2,341 | 2,341 | 2,341 | 2,325.5 | 1.22M |
| August 26, 2025 | 2,333 | 2,329 | 2,329 | 2,338 | 2,312.5 | 1.34M |
| August 25, 2025 | 2,324 | 2,345 | 2,345 | 2,345 | 2,324 | 1.68M |
| August 22, 2025 | 2,318 | 2,306 | 2,306 | 2,328 | 2,293 | 1.37M |
| August 21, 2025 | 2,272 | 2,308 | 2,308 | 2,312 | 2,266 | 1.29M |
| August 20, 2025 | 2,312 | 2,286.5 | 2,286.5 | 2,343.5 | 2,286.5 | 2.18M |
| August 19, 2025 | 2,253.5 | 2,278 | 2,278 | 2,282 | 2,252 | 1.36M |
| August 18, 2025 | 2,252.5 | 2,262 | 2,262 | 2,267.5 | 2,250.5 | 1.36M |
| August 15, 2025 | 2,248.5 | 2,242 | 2,242 | 2,260.5 | 2,215 | 3.51M |
| August 14, 2025 | 2,322 | 2,298.5 | 2,298.5 | 2,331.5 | 2,288.5 | 1.58M |
| August 13, 2025 | 2,333 | 2,332 | 2,332 | 2,348 | 2,322 | 1.36M |
| August 12, 2025 | 2,340 | 2,325 | 2,325 | 2,346.5 | 2,311.5 | 2.16M |
| August 08, 2025 | 2,317.5 | 2,352 | 2,352 | 2,357 | 2,301.5 | 1.61M |
| August 07, 2025 | 2,284 | 2,320 | 2,320 | 2,320 | 2,284 | 1.2M |
| August 06, 2025 | 2,306.5 | 2,301.5 | 2,301.5 | 2,329.5 | 2,297.5 | 1.48M |
| August 05, 2025 | 2,286.5 | 2,312.5 | 2,312.5 | 2,379 | 2,270.5 | 2.4M |
| August 04, 2025 | 2,250 | 2,277.5 | 2,277.5 | 2,277.5 | 2,245 | 855,600 |
| August 01, 2025 | 2,280.5 | 2,285 | 2,285 | 2,304.5 | 2,264.5 | 1.24M |
| July 31, 2025 | 2,273.5 | 2,280.5 | 2,280.5 | 2,290 | 2,261.5 | 995,100 |
| July 30, 2025 | 2,250 | 2,273.5 | 2,273.5 | 2,278 | 2,246 | 894,300 |
| July 29, 2025 | 2,262 | 2,268 | 2,268 | 2,281 | 2,259 | 866,800 |