2,544.00
+8.5(+0.34%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,521.5 | 2,544 | 2,544 | 2,558.5 | 2,520 | 413,700 |
October 02, 2025 | 2,559.5 | 2,535.5 | 2,535.5 | 2,569.5 | 2,522 | 382,200 |
October 01, 2025 | 2,556 | 2,550 | 2,550 | 2,570.5 | 2,532 | 643,200 |
September 30, 2025 | 2,640 | 2,587 | 2,587 | 2,651.5 | 2,582 | 506,200 |
September 29, 2025 | 2,670 | 2,646.5 | 2,646.5 | 2,683 | 2,639.5 | 422,500 |
September 26, 2025 | 2,691 | 2,710 | 2,686 | 2,720 | 2,684.5 | 644,700 |
September 25, 2025 | 2,656 | 2,678 | 2,654.28 | 2,685 | 2,649.5 | 640,500 |
September 24, 2025 | 2,660 | 2,633 | 2,609.68 | 2,661.5 | 2,615 | 515,200 |
September 22, 2025 | 2,672 | 2,679.5 | 2,655.77 | 2,699.5 | 2,672 | 383,000 |
September 19, 2025 | 2,683.5 | 2,677 | 2,677 | 2,711.5 | 2,669 | 906,000 |
September 18, 2025 | 2,685 | 2,683 | 2,683 | 2,704 | 2,656 | 528,500 |
September 17, 2025 | 2,685 | 2,683 | 2,683 | 2,704 | 2,656 | 583,100 |
September 16, 2025 | 2,669.5 | 2,671 | 2,671 | 2,687 | 2,650 | 608,700 |
September 12, 2025 | 2,764 | 2,726 | 2,726 | 2,765 | 2,718 | 616,300 |
September 11, 2025 | 2,723.5 | 2,725 | 2,725 | 2,736 | 2,710.5 | 366,900 |
September 10, 2025 | 2,702.5 | 2,716.5 | 2,716.5 | 2,734 | 2,700 | 359,300 |
September 09, 2025 | 2,725.5 | 2,714.5 | 2,714.5 | 2,733 | 2,694.5 | 348,000 |
September 08, 2025 | 2,708 | 2,703.5 | 2,703.5 | 2,723.5 | 2,689 | 456,000 |
September 05, 2025 | 2,665 | 2,673 | 2,673 | 2,691 | 2,658.5 | 383,500 |
September 04, 2025 | 2,670 | 2,664.5 | 2,664.5 | 2,684 | 2,658 | 431,600 |
September 03, 2025 | 2,647.5 | 2,669 | 2,669 | 2,679.5 | 2,640 | 608,200 |
September 02, 2025 | 2,706 | 2,656.5 | 2,656.5 | 2,706 | 2,653.5 | 481,600 |
September 01, 2025 | 2,736 | 2,685 | 2,685 | 2,781.5 | 2,671.5 | 660,000 |
August 29, 2025 | 2,749 | 2,761.5 | 2,761.5 | 2,778.5 | 2,741.5 | 455,700 |
August 28, 2025 | 2,754.5 | 2,740 | 2,740 | 2,769.5 | 2,726 | 535,900 |
August 27, 2025 | 2,758 | 2,762 | 2,762 | 2,771 | 2,751 | 591,700 |
August 26, 2025 | 2,765 | 2,752 | 2,752 | 2,767 | 2,723 | 1M |
August 25, 2025 | 2,745 | 2,769.5 | 2,769.5 | 2,781 | 2,736 | 464,400 |
August 22, 2025 | 2,756 | 2,745 | 2,745 | 2,759.5 | 2,732.5 | 605,100 |
August 21, 2025 | 2,766 | 2,772.5 | 2,772.5 | 2,784.5 | 2,747 | 588,800 |
August 20, 2025 | 2,783 | 2,758.5 | 2,758.5 | 2,808.5 | 2,738.5 | 1.25M |
August 19, 2025 | 2,825.5 | 2,838.5 | 2,838.5 | 2,860 | 2,817 | 748,600 |
August 18, 2025 | 2,871.5 | 2,875.5 | 2,879 | 2,883.5 | 2,850.5 | 513,100 |
August 15, 2025 | 2,861 | 2,855.5 | 2,855.5 | 2,868.5 | 2,819.5 | 646,600 |
August 14, 2025 | 2,850 | 2,855.5 | 2,855.5 | 2,862 | 2,827.5 | 516,900 |
August 13, 2025 | 2,925.5 | 2,882 | 2,882 | 2,928.5 | 2,870 | 535,700 |
August 12, 2025 | 2,904.5 | 2,926 | 2,926 | 2,932.5 | 2,850 | 810,500 |
August 08, 2025 | 2,823.5 | 2,883 | 2,883 | 2,899.5 | 2,799.5 | 1.68M |
August 07, 2025 | 2,831 | 2,835 | 2,835 | 2,881.5 | 2,788 | 1.67M |
August 06, 2025 | 3,005 | 2,921.5 | 2,921.5 | 3,068 | 2,822.5 | 1.21M |
August 05, 2025 | 3,009 | 2,995.5 | 2,995.5 | 3,012 | 2,972 | 1.01M |
August 04, 2025 | 2,979 | 3,009 | 3,009 | 3,023 | 2,944.5 | 655,200 |
August 01, 2025 | 3,023 | 3,049 | 3,049 | 3,056 | 3,000 | 589,400 |
July 31, 2025 | 2,983 | 3,023 | 3,023 | 3,048 | 2,955.5 | 653,100 |
July 30, 2025 | 2,990 | 2,990 | 2,990 | 3,032 | 2,968.5 | 1.45M |
July 29, 2025 | 2,996 | 2,993.5 | 2,993.5 | 3,028 | 2,951 | 903,300 |
July 28, 2025 | 3,065 | 3,058 | 3,058 | 3,068 | 3,041 | 458,800 |
July 25, 2025 | 3,060 | 3,040 | 3,040 | 3,076 | 3,036 | 446,000 |
July 24, 2025 | 3,025 | 3,059 | 3,059 | 3,064 | 3,011 | 1.02M |
July 23, 2025 | 3,065 | 3,025 | 3,025 | 3,086 | 3,025 | 1.17M |
July 22, 2025 | 2,970 | 3,042 | 3,042 | 3,042 | 2,970 | 973,300 |
July 18, 2025 | 2,948 | 2,969.5 | 2,969.5 | 2,978.5 | 2,934.5 | 476,100 |
July 17, 2025 | 2,920 | 2,948 | 2,948 | 2,953 | 2,920 | 479,200 |
July 16, 2025 | 2,910 | 2,969 | 2,969 | 3,019 | 2,905 | 967,400 |
July 15, 2025 | 2,909.5 | 2,882 | 2,882 | 2,921 | 2,801 | 751,200 |
July 14, 2025 | 2,888 | 2,909.5 | 2,909.5 | 2,926 | 2,875.5 | 593,300 |
July 11, 2025 | 2,899 | 2,888 | 2,888 | 2,935.5 | 2,888 | 570,200 |
July 10, 2025 | 2,894 | 2,890 | 2,890 | 2,916.5 | 2,873 | 1.11M |
July 09, 2025 | 2,882 | 2,917 | 2,917 | 2,946 | 2,880 | 846,500 |
July 08, 2025 | 2,838 | 2,857 | 2,857 | 2,877.5 | 2,836.5 | 594,400 |