2,735.50
+7(+0.26%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,793 | 2,735.5 | 2,735.5 | 2,799 | 2,730.5 | 1.19M |
October 02, 2025 | 2,670.5 | 2,728.5 | 2,728.5 | 2,745.5 | 2,656 | 1.58M |
October 01, 2025 | 2,638 | 2,659 | 2,659 | 2,693.5 | 2,635 | 1.61M |
September 30, 2025 | 2,688.5 | 2,642.5 | 2,642.5 | 2,699.5 | 2,624 | 1.57M |
September 29, 2025 | 2,732 | 2,714 | 2,714 | 2,740 | 2,702 | 978,400 |
September 26, 2025 | 2,755 | 2,778.5 | 2,728.5 | 2,788 | 2,746 | 1.38M |
September 25, 2025 | 2,739.5 | 2,769 | 2,719.17 | 2,793 | 2,730 | 1.1M |
September 24, 2025 | 2,768.5 | 2,734 | 2,684.8 | 2,775 | 2,713.5 | 1.72M |
September 22, 2025 | 2,761 | 2,790.5 | 2,740.28 | 2,847 | 2,761 | 1.25M |
September 19, 2025 | 2,804.5 | 2,751 | 2,701.49 | 2,822.5 | 2,734 | 1.56M |
September 18, 2025 | 2,745.5 | 2,823.5 | 2,772.69 | 2,823.5 | 2,696.5 | 1.71M |
September 17, 2025 | 2,811.5 | 2,745 | 2,695.6 | 2,833 | 2,745 | 1.71M |
September 16, 2025 | 2,800 | 2,842.5 | 2,791.35 | 2,849.5 | 2,800 | 1.34M |
September 12, 2025 | 2,815 | 2,799.5 | 2,799.5 | 2,854.5 | 2,785.5 | 1.53M |
September 11, 2025 | 2,753 | 2,801 | 2,801 | 2,844.5 | 2,752.5 | 3.08M |
September 10, 2025 | 2,663 | 2,660.5 | 2,660.5 | 2,666 | 2,642.5 | 756,500 |
September 09, 2025 | 2,726 | 2,674.5 | 2,674.5 | 2,728 | 2,672 | 661,800 |
September 08, 2025 | 2,710 | 2,719.5 | 2,719.5 | 2,729.5 | 2,692.5 | 658,800 |
September 05, 2025 | 2,695 | 2,693 | 2,693 | 2,706 | 2,673 | 787,500 |
September 04, 2025 | 2,683 | 2,675 | 2,675 | 2,698 | 2,657 | 730,900 |
September 03, 2025 | 2,687 | 2,673.5 | 2,673.5 | 2,697 | 2,652.5 | 775,600 |
September 02, 2025 | 2,689.5 | 2,693.5 | 2,693.5 | 2,719.5 | 2,677 | 560,700 |
September 01, 2025 | 2,680.5 | 2,669.5 | 2,669.5 | 2,699.5 | 2,649 | 638,600 |
August 29, 2025 | 2,680 | 2,683.5 | 2,683.5 | 2,698.5 | 2,670.5 | 524,000 |
August 28, 2025 | 2,703 | 2,700.5 | 2,700.5 | 2,719.5 | 2,684 | 1.16M |
August 27, 2025 | 2,801 | 2,733 | 2,733 | 2,820 | 2,721.5 | 2.16M |
August 26, 2025 | 2,620 | 2,651 | 2,651 | 2,710 | 2,599 | 1.41M |
August 25, 2025 | 2,581 | 2,614 | 2,614 | 2,614 | 2,580.5 | 698,500 |
August 22, 2025 | 2,585.5 | 2,574 | 2,574 | 2,599 | 2,570 | 920,100 |
August 21, 2025 | 2,539 | 2,603.5 | 2,603.5 | 2,619 | 2,535.5 | 1.5M |
August 20, 2025 | 2,511 | 2,514.5 | 2,514.5 | 2,539.5 | 2,500 | 783,600 |
August 19, 2025 | 2,516 | 2,510.5 | 2,510.5 | 2,517 | 2,494 | 898,400 |
August 18, 2025 | 2,507 | 2,517 | 2,517 | 2,529.5 | 2,487 | 1M |
August 15, 2025 | 2,480 | 2,498 | 2,498 | 2,501.5 | 2,473.5 | 985,200 |
August 14, 2025 | 2,475 | 2,468 | 2,468 | 2,479.5 | 2,445 | 1.05M |
August 13, 2025 | 2,501 | 2,484.5 | 2,484.5 | 2,512.5 | 2,476 | 1.24M |
August 12, 2025 | 2,460 | 2,492.5 | 2,492.5 | 2,504 | 2,441 | 2.06M |
August 08, 2025 | 2,452 | 2,415 | 2,415 | 2,464 | 2,410 | 3.21M |
August 07, 2025 | 2,566 | 2,581 | 2,581 | 2,585.5 | 2,550 | 1.23M |
August 06, 2025 | 2,576.5 | 2,575.5 | 2,575.5 | 2,591 | 2,566 | 704,500 |
August 05, 2025 | 2,584.5 | 2,576 | 2,576 | 2,599 | 2,566 | 623,200 |
August 04, 2025 | 2,510.5 | 2,560 | 2,560 | 2,560 | 2,504.5 | 1.3M |
August 01, 2025 | 2,605 | 2,602 | 2,602 | 2,617 | 2,580 | 1.38M |
July 31, 2025 | 2,602 | 2,618 | 2,618 | 2,623 | 2,597 | 1.45M |
July 30, 2025 | 2,602 | 2,608.5 | 2,608.5 | 2,621 | 2,592 | 524,700 |
July 29, 2025 | 2,600 | 2,599 | 2,599 | 2,609.5 | 2,578.5 | 765,100 |
July 28, 2025 | 2,618 | 2,627 | 2,627 | 2,652 | 2,612.5 | 908,800 |
July 25, 2025 | 2,611 | 2,606 | 2,606 | 2,618 | 2,583 | 1.03M |
July 24, 2025 | 2,569.5 | 2,614 | 2,614 | 2,614 | 2,560 | 1.23M |
July 23, 2025 | 2,581 | 2,583.5 | 2,583.5 | 2,617 | 2,565 | 1.69M |
July 22, 2025 | 2,499.5 | 2,531 | 2,531 | 2,540 | 2,497 | 803,400 |
July 18, 2025 | 2,536 | 2,499.5 | 2,499.5 | 2,540 | 2,494 | 869,300 |
July 17, 2025 | 2,510 | 2,528 | 2,528 | 2,535 | 2,498.5 | 916,000 |
July 16, 2025 | 2,540 | 2,525.5 | 2,525.5 | 2,555 | 2,511 | 1.1M |
July 15, 2025 | 2,577.5 | 2,529.5 | 2,529.5 | 2,582.5 | 2,520 | 1.58M |
July 14, 2025 | 2,453.5 | 2,577.5 | 2,577.5 | 2,595 | 2,452 | 3.11M |
July 11, 2025 | 2,409 | 2,424.5 | 2,424.5 | 2,454 | 2,409 | 1.06M |
July 10, 2025 | 2,418.5 | 2,417 | 2,417 | 2,437 | 2,404 | 1.42M |
July 09, 2025 | 2,366 | 2,414 | 2,414 | 2,419 | 2,365.5 | 2.66M |
July 08, 2025 | 2,232.5 | 2,329 | 2,329 | 2,340.5 | 2,232 | 1.26M |