2,292.00
+10(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,287 | 2,292 | 2,292 | 2,294 | 2,280 | 5,800 |
| October 23, 2025 | 2,290 | 2,282 | 2,282 | 2,301 | 2,281 | 4,600 |
| October 22, 2025 | 2,271 | 2,292 | 2,292 | 2,293 | 2,268 | 9,000 |
| October 21, 2025 | 2,268 | 2,265 | 2,265 | 2,285 | 2,262 | 9,200 |
| October 20, 2025 | 2,280 | 2,266 | 2,266 | 2,280 | 2,266 | 6,500 |
| October 17, 2025 | 2,273 | 2,255 | 2,255 | 2,273 | 2,254 | 5,700 |
| October 16, 2025 | 2,258 | 2,274 | 2,274 | 2,277 | 2,252 | 12,600 |
| October 15, 2025 | 2,279 | 2,258 | 2,258 | 2,284 | 2,244 | 28,100 |
| October 14, 2025 | 2,245 | 2,238 | 2,238 | 2,265 | 2,230 | 25,800 |
| October 10, 2025 | 2,284 | 2,254 | 2,254 | 2,284 | 2,250 | 13,300 |
| October 09, 2025 | 2,270 | 2,281 | 2,281 | 2,292 | 2,260 | 15,200 |
| October 08, 2025 | 2,272 | 2,270 | 2,270 | 2,285 | 2,263 | 14,000 |
| October 07, 2025 | 2,296 | 2,272 | 2,272 | 2,314 | 2,271 | 12,600 |
| October 06, 2025 | 2,306 | 2,296 | 2,296 | 2,307 | 2,283 | 17,000 |
| October 03, 2025 | 2,229 | 2,260 | 2,260 | 2,267 | 2,229 | 17,800 |
| October 02, 2025 | 2,258 | 2,234 | 2,234 | 2,270 | 2,234 | 15,200 |
| October 01, 2025 | 2,305 | 2,250 | 2,250 | 2,310 | 2,243 | 30,900 |
| September 30, 2025 | 2,340 | 2,306 | 2,306 | 2,340 | 2,305 | 14,900 |
| September 29, 2025 | 2,250 | 2,331 | 2,331 | 2,349 | 2,250 | 44,200 |
| September 26, 2025 | 2,392 | 2,373 | 2,328 | 2,397 | 2,370 | 41,400 |
| September 25, 2025 | 2,395 | 2,385 | 2,339.78 | 2,396 | 2,379 | 22,300 |
| September 24, 2025 | 2,403 | 2,385 | 2,339.78 | 2,410 | 2,383 | 27,600 |
| September 22, 2025 | 2,386 | 2,395 | 2,349.59 | 2,401 | 2,381 | 20,700 |
| September 19, 2025 | 2,399 | 2,384 | 2,338.8 | 2,406 | 2,376 | 30,600 |
| September 18, 2025 | 2,399 | 2,391 | 2,345.67 | 2,406 | 2,386 | 20,800 |
| September 17, 2025 | 2,397 | 2,391 | 2,345.67 | 2,400 | 2,381 | 20,800 |
| September 16, 2025 | 2,386 | 2,390 | 2,344.69 | 2,402 | 2,377 | 19,400 |
| September 12, 2025 | 2,383 | 2,375 | 2,329.97 | 2,393 | 2,373 | 18,000 |
| September 11, 2025 | 2,374 | 2,374 | 2,328.99 | 2,382 | 2,368 | 18,100 |
| September 10, 2025 | 2,383 | 2,371 | 2,326.05 | 2,386 | 2,358 | 28,200 |
| September 09, 2025 | 2,397 | 2,383 | 2,383 | 2,397 | 2,364 | 34,000 |
| September 08, 2025 | 2,405 | 2,395 | 2,395 | 2,405 | 2,379 | 32,900 |
| September 05, 2025 | 2,398 | 2,403 | 2,403 | 2,403 | 2,372 | 27,200 |
| September 04, 2025 | 2,374 | 2,391 | 2,391 | 2,404 | 2,374 | 14,500 |
| September 03, 2025 | 2,392 | 2,374 | 2,374 | 2,402 | 2,373 | 18,100 |
| September 02, 2025 | 2,380 | 2,394 | 2,394 | 2,403 | 2,372 | 13,800 |
| September 01, 2025 | 2,398 | 2,392 | 2,392 | 2,402 | 2,372 | 25,200 |
| August 29, 2025 | 2,400 | 2,398 | 2,398 | 2,409 | 2,393 | 13,300 |
| August 28, 2025 | 2,388 | 2,399 | 2,399 | 2,406 | 2,380 | 11,400 |
| August 27, 2025 | 2,392 | 2,389 | 2,389 | 2,404 | 2,389 | 11,100 |
| August 26, 2025 | 2,401 | 2,392 | 2,392 | 2,405 | 2,391 | 13,300 |
| August 25, 2025 | 2,408 | 2,400 | 2,400 | 2,415 | 2,396 | 13,500 |
| August 22, 2025 | 2,411 | 2,406 | 2,406 | 2,413 | 2,382 | 22,500 |
| August 21, 2025 | 2,390 | 2,395 | 2,395 | 2,413 | 2,385 | 18,500 |
| August 20, 2025 | 2,396 | 2,396 | 2,396 | 2,422 | 2,370 | 26,600 |
| August 19, 2025 | 2,401 | 2,404 | 2,404 | 2,412 | 2,390 | 23,600 |
| August 18, 2025 | 2,427 | 2,401 | 2,400 | 2,440 | 2,395 | 30,300 |
| August 15, 2025 | 2,400 | 2,426 | 2,426 | 2,433 | 2,391 | 20,000 |
| August 14, 2025 | 2,374 | 2,400 | 2,400 | 2,414 | 2,356 | 23,900 |
| August 13, 2025 | 2,397 | 2,378 | 2,378 | 2,397 | 2,365 | 20,600 |
| August 12, 2025 | 2,413 | 2,373 | 2,373 | 2,415 | 2,340 | 40,700 |
| August 08, 2025 | 2,343 | 2,390 | 2,390 | 2,408 | 2,315 | 53,800 |
| August 07, 2025 | 2,312 | 2,302 | 2,302 | 2,332 | 2,231 | 90,200 |
| August 06, 2025 | 2,280 | 2,302 | 2,302 | 2,323 | 2,273 | 41,600 |
| August 05, 2025 | 2,266 | 2,271 | 2,271 | 2,290 | 2,260 | 21,700 |
| August 04, 2025 | 2,227 | 2,260 | 2,260 | 2,260 | 2,220 | 16,300 |
| August 01, 2025 | 2,256 | 2,238 | 2,238 | 2,256 | 2,236 | 29,600 |
| July 31, 2025 | 2,230 | 2,256 | 2,256 | 2,259 | 2,230 | 25,900 |
| July 30, 2025 | 2,192 | 2,218 | 2,218 | 2,219 | 2,191 | 13,000 |
| July 29, 2025 | 2,242 | 2,193 | 2,193 | 2,249 | 2,181 | 42,500 |