2,382.00
+46.5(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,338 | 2,382 | 2,382 | 2,385.5 | 2,309 | 1.35M | 
| October 30, 2025 | 2,310 | 2,335.5 | 2,335.5 | 2,349 | 2,301.5 | 1.83M | 
| October 29, 2025 | 2,335 | 2,300 | 2,300 | 2,341.5 | 2,290 | 1.28M | 
| October 28, 2025 | 2,331.5 | 2,350 | 2,350 | 2,370.5 | 2,317.5 | 1.15M | 
| October 27, 2025 | 2,305 | 2,345.5 | 2,345.5 | 2,352.5 | 2,300 | 1.43M | 
| October 24, 2025 | 2,271 | 2,303.5 | 2,303.5 | 2,314 | 2,262.5 | 1.02M | 
| October 23, 2025 | 2,314 | 2,285 | 2,285 | 2,324.5 | 2,280.5 | 869,000 | 
| October 22, 2025 | 2,276 | 2,309.5 | 2,309.5 | 2,314 | 2,275 | 1.56M | 
| October 21, 2025 | 2,257 | 2,282.5 | 2,282.5 | 2,306.5 | 2,256.5 | 1.03M | 
| October 20, 2025 | 2,338 | 2,260 | 2,260 | 2,338 | 2,250 | 1.44M | 
| October 17, 2025 | 2,260.5 | 2,231.5 | 2,231.5 | 2,279 | 2,223.5 | 1.15M | 
| October 16, 2025 | 2,279 | 2,271 | 2,271 | 2,288.5 | 2,255 | 1.23M | 
| October 15, 2025 | 2,303.5 | 2,282 | 2,282 | 2,316.5 | 2,282 | 979,900 | 
| October 14, 2025 | 2,279.5 | 2,300 | 2,300 | 2,301.5 | 2,265.5 | 1.39M | 
| October 10, 2025 | 2,372 | 2,319 | 2,319 | 2,399 | 2,319 | 1.36M | 
| October 09, 2025 | 2,350 | 2,361 | 2,361 | 2,368.5 | 2,339.5 | 1.08M | 
| October 08, 2025 | 2,425.5 | 2,355 | 2,355 | 2,428 | 2,355 | 1.24M | 
| October 07, 2025 | 2,410 | 2,397.5 | 2,397.5 | 2,429 | 2,392 | 926,400 | 
| October 06, 2025 | 2,410 | 2,403 | 2,403 | 2,427 | 2,391.5 | 1.3M | 
| October 03, 2025 | 2,348.5 | 2,382.5 | 2,382.5 | 2,396.5 | 2,345 | 1.15M | 
| October 02, 2025 | 2,367.5 | 2,374 | 2,374 | 2,385 | 2,331.5 | 1.54M | 
| October 01, 2025 | 2,301 | 2,336.5 | 2,336.5 | 2,362 | 2,301 | 1.52M | 
| September 30, 2025 | 2,260.5 | 2,298.5 | 2,298.5 | 2,298.5 | 2,259 | 1.1M | 
| September 29, 2025 | 2,320 | 2,281.5 | 2,281.5 | 2,322 | 2,273 | 1.21M | 
| September 26, 2025 | 2,288 | 2,308 | 2,308 | 2,328.5 | 2,270.5 | 1.66M | 
| September 25, 2025 | 2,311.5 | 2,310.5 | 2,310.5 | 2,324.5 | 2,293 | 1.47M | 
| September 24, 2025 | 2,335.5 | 2,305 | 2,305 | 2,349.5 | 2,286 | 1.47M | 
| September 22, 2025 | 2,350 | 2,335.5 | 2,335.5 | 2,360 | 2,335 | 833,000 | 
| September 19, 2025 | 2,377.5 | 2,350 | 2,350 | 2,394.5 | 2,340 | 2.07M | 
| September 18, 2025 | 2,412 | 2,400 | 2,400 | 2,418 | 2,387 | 894,900 | 
| September 17, 2025 | 2,400 | 2,384 | 2,384 | 2,404 | 2,376.5 | 929,200 | 
| September 16, 2025 | 2,438 | 2,400 | 2,400 | 2,444 | 2,395 | 1.67M | 
| September 12, 2025 | 2,460 | 2,449 | 2,449 | 2,484.5 | 2,438.5 | 2.17M | 
| September 11, 2025 | 2,510 | 2,486.5 | 2,486.5 | 2,519.5 | 2,481 | 898,400 | 
| September 10, 2025 | 2,550 | 2,533 | 2,533 | 2,553 | 2,512.5 | 1.91M | 
| September 09, 2025 | 2,594.5 | 2,566 | 2,566 | 2,618.5 | 2,553 | 1M | 
| September 08, 2025 | 2,636 | 2,601 | 2,601 | 2,646.5 | 2,590.5 | 1.25M | 
| September 05, 2025 | 2,630 | 2,620 | 2,620 | 2,632.5 | 2,607 | 896,900 | 
| September 04, 2025 | 2,632 | 2,638.5 | 2,638.5 | 2,646 | 2,617 | 550,500 | 
| September 03, 2025 | 2,637 | 2,631.5 | 2,631.5 | 2,643.5 | 2,623 | 800,800 | 
| September 02, 2025 | 2,605 | 2,634 | 2,634 | 2,637.5 | 2,596 | 731,600 | 
| September 01, 2025 | 2,565 | 2,605 | 2,605 | 2,605 | 2,546.5 | 616,500 | 
| August 29, 2025 | 2,544 | 2,545 | 2,545 | 2,558 | 2,539.5 | 612,500 | 
| August 28, 2025 | 2,555 | 2,544 | 2,544 | 2,558 | 2,542.5 | 570,200 | 
| August 27, 2025 | 2,562 | 2,550 | 2,550 | 2,564.5 | 2,525 | 622,800 | 
| August 26, 2025 | 2,600 | 2,566 | 2,566 | 2,602 | 2,565.5 | 1.11M | 
| August 25, 2025 | 2,620.5 | 2,611 | 2,611 | 2,635 | 2,602.5 | 507,000 | 
| August 22, 2025 | 2,630.5 | 2,639 | 2,639 | 2,653 | 2,627.5 | 413,800 | 
| August 21, 2025 | 2,637 | 2,630.5 | 2,630.5 | 2,651.5 | 2,607.5 | 672,200 | 
| August 20, 2025 | 2,675 | 2,650 | 2,650 | 2,677 | 2,642.5 | 638,400 | 
| August 19, 2025 | 2,630 | 2,654.5 | 2,654.5 | 2,660 | 2,626 | 659,200 | 
| August 18, 2025 | 2,650 | 2,632 | 2,632 | 2,676 | 2,630 | 528,800 | 
| August 15, 2025 | 2,656.5 | 2,633 | 2,633 | 2,658 | 2,626.5 | 480,700 | 
| August 14, 2025 | 2,649 | 2,630 | 2,630 | 2,659 | 2,628.5 | 436,000 | 
| August 13, 2025 | 2,621 | 2,631 | 2,631 | 2,641.5 | 2,612.5 | 779,200 | 
| August 12, 2025 | 2,658.5 | 2,620 | 2,620 | 2,658.5 | 2,601.5 | 1.1M | 
| August 08, 2025 | 2,667 | 2,662 | 2,662 | 2,683 | 2,614 | 1.65M | 
| August 07, 2025 | 2,616 | 2,687 | 2,687 | 2,706 | 2,612.5 | 1.55M | 
| August 06, 2025 | 2,557 | 2,616 | 2,616 | 2,619.5 | 2,554 | 959,300 | 
| August 05, 2025 | 2,550 | 2,569.5 | 2,569.5 | 2,581 | 2,522.5 | 852,200 |