2,307.50
+1.5(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 2,272.5 | 2,306 | 2,306 | 2,329.5 | 2,272 | 1.23M |
| October 20, 2025 | 2,257 | 2,269 | 2,269 | 2,276 | 2,242 | 1.51M |
| October 17, 2025 | 2,269 | 2,219.5 | 2,219.5 | 2,273.5 | 2,205 | 2.35M |
| October 16, 2025 | 2,255 | 2,252.5 | 2,252.5 | 2,273.5 | 2,206 | 2.41M |
| October 15, 2025 | 2,160 | 2,262 | 2,262 | 2,265.5 | 2,152 | 3.95M |
| October 14, 2025 | 2,181 | 2,110 | 2,110 | 2,218 | 2,076.5 | 8.68M |
| October 10, 2025 | 2,076.5 | 2,076.5 | 2,076.5 | 2,076.5 | 2,076.5 | 371,500 |
| October 09, 2025 | 2,555 | 2,576.5 | 2,576.5 | 2,579.5 | 2,553.5 | 375,000 |
| October 08, 2025 | 2,569.5 | 2,562 | 2,562 | 2,582 | 2,550.5 | 501,400 |
| October 07, 2025 | 2,536.5 | 2,563 | 2,563 | 2,582.5 | 2,525.5 | 606,800 |
| October 06, 2025 | 2,574 | 2,547 | 2,547 | 2,580 | 2,525 | 769,100 |
| October 03, 2025 | 2,494 | 2,524 | 2,524 | 2,534.5 | 2,494 | 537,200 |
| October 02, 2025 | 2,501.5 | 2,494 | 2,494 | 2,512.5 | 2,470 | 683,400 |
| October 01, 2025 | 2,538 | 2,511 | 2,511 | 2,540 | 2,500.5 | 625,200 |
| September 30, 2025 | 2,549 | 2,545 | 2,545 | 2,558.5 | 2,522 | 555,300 |
| September 29, 2025 | 2,577.5 | 2,553.5 | 2,553.5 | 2,585 | 2,544 | 779,100 |
| September 26, 2025 | 2,585 | 2,615 | 2,577.5 | 2,617 | 2,578 | 614,500 |
| September 25, 2025 | 2,570 | 2,587 | 2,549.9 | 2,593 | 2,565.5 | 556,300 |
| September 24, 2025 | 2,600 | 2,574 | 2,537.09 | 2,609 | 2,554.5 | 733,900 |
| September 22, 2025 | 2,575 | 2,586 | 2,548.92 | 2,603 | 2,561 | 580,400 |
| September 19, 2025 | 2,621 | 2,579 | 2,542.02 | 2,624.5 | 2,575 | 1.16M |
| September 18, 2025 | 2,621 | 2,629.5 | 2,591.79 | 2,645 | 2,600 | 502,700 |
| September 17, 2025 | 2,665 | 2,620 | 2,582.43 | 2,672 | 2,620 | 510,700 |
| September 16, 2025 | 2,629 | 2,656.5 | 2,618.41 | 2,670.5 | 2,623.5 | 754,900 |
| September 12, 2025 | 2,623 | 2,610 | 2,610 | 2,629.5 | 2,610 | 569,300 |
| September 11, 2025 | 2,615 | 2,623 | 2,623 | 2,626 | 2,595.5 | 439,400 |
| September 10, 2025 | 2,620 | 2,600.5 | 2,600.5 | 2,626 | 2,586.5 | 552,500 |
| September 09, 2025 | 2,650 | 2,616 | 2,616 | 2,654.5 | 2,609.5 | 582,100 |
| September 08, 2025 | 2,639 | 2,645 | 2,645 | 2,655 | 2,626 | 473,500 |
| September 05, 2025 | 2,620 | 2,634.5 | 2,634.5 | 2,640 | 2,616.5 | 576,500 |
| September 04, 2025 | 2,619 | 2,622.5 | 2,622.5 | 2,634.5 | 2,596 | 669,800 |
| September 03, 2025 | 2,601 | 2,630.5 | 2,630.5 | 2,642.5 | 2,597 | 699,600 |
| September 02, 2025 | 2,600 | 2,611 | 2,611 | 2,616 | 2,592.5 | 577,200 |
| September 01, 2025 | 2,551.5 | 2,594.5 | 2,594.5 | 2,605 | 2,545 | 533,700 |
| August 29, 2025 | 2,554 | 2,577.5 | 2,577.5 | 2,588 | 2,546 | 971,600 |
| August 28, 2025 | 2,527 | 2,550 | 2,550 | 2,557.5 | 2,514.5 | 638,000 |
| August 27, 2025 | 2,470 | 2,503 | 2,503 | 2,504.5 | 2,468.5 | 571,800 |
| August 26, 2025 | 2,500 | 2,478 | 2,478 | 2,500 | 2,466.5 | 762,800 |
| August 25, 2025 | 2,529 | 2,499.5 | 2,499.5 | 2,535 | 2,490.5 | 484,000 |
| August 22, 2025 | 2,500 | 2,528.5 | 2,528.5 | 2,531.5 | 2,477 | 577,500 |
| August 21, 2025 | 2,477 | 2,500.5 | 2,500.5 | 2,503 | 2,469.5 | 424,700 |
| August 20, 2025 | 2,480 | 2,486 | 2,486 | 2,508.5 | 2,476.5 | 506,100 |
| August 19, 2025 | 2,457.5 | 2,469.5 | 2,469.5 | 2,469.5 | 2,449.5 | 308,600 |
| August 18, 2025 | 2,439 | 2,457.5 | 2,457.5 | 2,468 | 2,435 | 398,500 |
| August 15, 2025 | 2,445 | 2,450 | 2,450 | 2,450 | 2,427.5 | 454,900 |
| August 14, 2025 | 2,438.5 | 2,441.5 | 2,441.5 | 2,445 | 2,423.5 | 522,000 |
| August 13, 2025 | 2,438 | 2,454 | 2,454 | 2,461 | 2,420 | 646,700 |
| August 12, 2025 | 2,460 | 2,443 | 2,443 | 2,479.5 | 2,437 | 908,000 |
| August 08, 2025 | 2,403 | 2,434.5 | 2,434.5 | 2,517 | 2,397.5 | 1.75M |
| August 07, 2025 | 2,369 | 2,387.5 | 2,387.5 | 2,392 | 2,364.5 | 785,300 |
| August 06, 2025 | 2,349.5 | 2,358.5 | 2,358.5 | 2,369 | 2,336.5 | 895,800 |
| August 05, 2025 | 2,307 | 2,312.5 | 2,312.5 | 2,325 | 2,303.5 | 710,600 |
| August 04, 2025 | 2,246.5 | 2,282.5 | 2,282.5 | 2,292 | 2,240.5 | 824,900 |
| August 01, 2025 | 2,250.5 | 2,272.5 | 2,272.5 | 2,278 | 2,244.5 | 375,800 |
| July 31, 2025 | 2,255 | 2,243 | 2,243 | 2,264 | 2,237.5 | 509,800 |
| July 30, 2025 | 2,235 | 2,245 | 2,245 | 2,252.5 | 2,232 | 402,400 |
| July 29, 2025 | 2,235 | 2,235 | 2,235 | 2,251 | 2,226 | 534,600 |
| July 28, 2025 | 2,245 | 2,241.5 | 2,241.5 | 2,249 | 2,228 | 535,800 |
| July 25, 2025 | 2,229 | 2,235.5 | 2,235.5 | 2,240 | 2,197 | 542,300 |
| July 24, 2025 | 2,194 | 2,230 | 2,230 | 2,230 | 2,183 | 818,900 |