2,927.00
+20(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,932 | 2,927 | 2,927 | 2,950 | 2,905 | 54,500 |
| October 23, 2025 | 2,885 | 2,907 | 2,907 | 2,908 | 2,851 | 54,800 |
| October 22, 2025 | 2,819 | 2,898 | 2,898 | 2,898 | 2,818 | 62,800 |
| October 21, 2025 | 2,865 | 2,826 | 2,826 | 2,872 | 2,826 | 29,700 |
| October 20, 2025 | 2,885 | 2,851 | 2,851 | 2,885 | 2,845 | 23,700 |
| October 17, 2025 | 2,850 | 2,856 | 2,856 | 2,863 | 2,831 | 28,400 |
| October 16, 2025 | 2,806 | 2,862 | 2,862 | 2,862 | 2,803 | 41,200 |
| October 15, 2025 | 2,768 | 2,806 | 2,806 | 2,810 | 2,768 | 40,700 |
| October 14, 2025 | 2,723 | 2,735 | 2,735 | 2,770 | 2,710 | 57,900 |
| October 10, 2025 | 2,839 | 2,767 | 2,767 | 2,840 | 2,760 | 53,400 |
| October 09, 2025 | 2,839 | 2,878 | 2,878 | 2,878 | 2,838 | 35,000 |
| October 08, 2025 | 2,860 | 2,837 | 2,837 | 2,885 | 2,834 | 28,200 |
| October 07, 2025 | 2,860 | 2,870 | 2,870 | 2,878 | 2,843 | 31,700 |
| October 06, 2025 | 2,899 | 2,860 | 2,860 | 2,899 | 2,818 | 57,800 |
| October 03, 2025 | 2,787 | 2,799 | 2,799 | 2,817 | 2,787 | 32,600 |
| October 02, 2025 | 2,744 | 2,787 | 2,787 | 2,790 | 2,744 | 29,900 |
| October 01, 2025 | 2,833 | 2,745 | 2,745 | 2,835 | 2,731 | 53,700 |
| September 30, 2025 | 2,869 | 2,854 | 2,854 | 2,869 | 2,813 | 40,000 |
| September 29, 2025 | 2,878 | 2,880 | 2,880 | 2,892 | 2,831 | 40,500 |
| September 26, 2025 | 2,922 | 2,923 | 2,923 | 2,930 | 2,906 | 35,300 |
| September 25, 2025 | 2,888 | 2,921 | 2,921 | 2,921 | 2,885 | 58,400 |
| September 24, 2025 | 2,890 | 2,877 | 2,877 | 2,890 | 2,850 | 33,100 |
| September 22, 2025 | 2,872 | 2,891 | 2,891 | 2,909 | 2,872 | 41,400 |
| September 19, 2025 | 2,887 | 2,850 | 2,850 | 2,897 | 2,840 | 47,000 |
| September 18, 2025 | 2,820 | 2,850 | 2,850 | 2,859 | 2,802 | 37,200 |
| September 17, 2025 | 2,872 | 2,820 | 2,820 | 2,875 | 2,794 | 62,900 |
| September 16, 2025 | 2,871 | 2,888 | 2,888 | 2,890 | 2,864 | 73,600 |
| September 12, 2025 | 2,902 | 2,887 | 2,887 | 2,916 | 2,876 | 39,800 |
| September 11, 2025 | 2,875 | 2,899 | 2,899 | 2,900 | 2,869 | 31,300 |
| September 10, 2025 | 2,888 | 2,872 | 2,872 | 2,919 | 2,854 | 48,200 |
| September 09, 2025 | 2,897 | 2,888 | 2,888 | 2,916 | 2,868 | 46,700 |
| September 08, 2025 | 2,875 | 2,900 | 2,900 | 2,900 | 2,852 | 52,000 |
| September 05, 2025 | 2,831 | 2,867 | 2,867 | 2,871 | 2,831 | 40,400 |
| September 04, 2025 | 2,847 | 2,830 | 2,830 | 2,872 | 2,823 | 42,200 |
| September 03, 2025 | 2,880 | 2,867 | 2,867 | 2,910 | 2,848 | 46,600 |
| September 02, 2025 | 2,897 | 2,880 | 2,880 | 2,925 | 2,880 | 58,300 |
| September 01, 2025 | 2,915 | 2,895 | 2,895 | 2,925 | 2,880 | 80,000 |
| August 29, 2025 | 2,895 | 2,965 | 2,965 | 2,965 | 2,886 | 92,700 |
| August 28, 2025 | 2,806 | 2,885 | 2,885 | 2,889 | 2,781 | 100,200 |
| August 27, 2025 | 2,845 | 2,823 | 2,823 | 2,861 | 2,814 | 83,200 |
| August 26, 2025 | 2,876 | 2,875 | 2,875 | 2,894 | 2,855 | 74,300 |
| August 25, 2025 | 2,841 | 2,878 | 2,878 | 2,879 | 2,837 | 100,500 |
| August 22, 2025 | 2,800 | 2,831 | 2,831 | 2,835 | 2,790 | 116,800 |
| August 21, 2025 | 2,757 | 2,782 | 2,782 | 2,797 | 2,749 | 95,000 |
| August 20, 2025 | 2,734 | 2,733 | 2,733 | 2,778 | 2,730 | 73,600 |
| August 19, 2025 | 2,797 | 2,739 | 2,739 | 2,798 | 2,734 | 83,800 |
| August 18, 2025 | 2,718 | 2,762 | 2,762 | 2,762 | 2,702 | 88,000 |
| August 15, 2025 | 2,660 | 2,710 | 2,710 | 2,722 | 2,660 | 84,400 |
| August 14, 2025 | 2,675 | 2,673 | 2,673 | 2,697 | 2,651 | 66,300 |
| August 13, 2025 | 2,633 | 2,680 | 2,680 | 2,680 | 2,612 | 174,900 |
| August 12, 2025 | 2,630 | 2,631 | 2,631 | 2,654 | 2,585 | 272,000 |
| August 08, 2025 | 2,595 | 2,582 | 2,582 | 2,668 | 2,571 | 852,100 |
| August 07, 2025 | 2,159 | 2,168 | 2,168 | 2,179 | 2,150 | 47,000 |
| August 06, 2025 | 2,146 | 2,172 | 2,172 | 2,179 | 2,146 | 38,300 |
| August 05, 2025 | 2,153 | 2,146 | 2,146 | 2,168 | 2,141 | 33,200 |
| August 04, 2025 | 2,112 | 2,149 | 2,149 | 2,149 | 2,106 | 31,000 |
| August 01, 2025 | 2,136 | 2,151 | 2,151 | 2,167 | 2,134 | 35,800 |
| July 31, 2025 | 2,117 | 2,132 | 2,132 | 2,133 | 2,115 | 24,300 |
| July 30, 2025 | 2,120 | 2,117 | 2,117 | 2,123 | 2,104 | 48,000 |
| July 29, 2025 | 2,150 | 2,125 | 2,125 | 2,151 | 2,110 | 52,300 |