2,040.00
+9(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,951 | 2,031 | 2,031 | 2,060 | 1,942 | 763,300 |
| October 17, 2025 | 1,905 | 1,880 | 1,880 | 1,914 | 1,859 | 204,500 |
| October 16, 2025 | 1,919 | 1,945 | 1,945 | 1,950 | 1,886 | 266,300 |
| October 15, 2025 | 1,757 | 1,892 | 1,892 | 1,985 | 1,750 | 592,500 |
| October 14, 2025 | 1,793 | 1,757 | 1,757 | 1,823 | 1,731 | 385,400 |
| October 10, 2025 | 1,878 | 1,826 | 1,826 | 1,878 | 1,808 | 213,300 |
| October 09, 2025 | 1,921 | 1,891 | 1,891 | 1,926 | 1,870 | 253,000 |
| October 08, 2025 | 1,932 | 1,912 | 1,912 | 1,950 | 1,880 | 289,000 |
| October 07, 2025 | 2,005 | 1,951 | 1,951 | 2,072 | 1,930 | 575,000 |
| October 06, 2025 | 1,937 | 2,000 | 2,000 | 2,096 | 1,910 | 1.76M |
| October 03, 2025 | 1,714 | 1,737 | 1,737 | 1,767 | 1,711 | 145,100 |
| October 02, 2025 | 1,765 | 1,709 | 1,709 | 1,782 | 1,700 | 192,200 |
| October 01, 2025 | 1,765 | 1,797 | 1,797 | 1,837 | 1,750 | 316,300 |
| September 30, 2025 | 1,740 | 1,756 | 1,756 | 1,780 | 1,731 | 110,400 |
| September 29, 2025 | 1,757 | 1,738 | 1,738 | 1,761 | 1,738 | 77,300 |
| September 26, 2025 | 1,742 | 1,746 | 1,746 | 1,767 | 1,740 | 104,100 |
| September 25, 2025 | 1,787 | 1,741 | 1,741 | 1,789 | 1,741 | 164,300 |
| September 24, 2025 | 1,840 | 1,794 | 1,794 | 1,840 | 1,782 | 137,700 |
| September 22, 2025 | 1,860 | 1,853 | 1,853 | 1,890 | 1,853 | 104,400 |
| September 19, 2025 | 1,807 | 1,841 | 1,841 | 1,858 | 1,782 | 191,600 |
| September 18, 2025 | 1,778 | 1,804 | 1,804 | 1,816 | 1,778 | 94,400 |
| September 17, 2025 | 1,778 | 1,804 | 1,804 | 1,816 | 1,778 | 98,000 |
| September 16, 2025 | 1,800 | 1,773 | 1,773 | 1,800 | 1,770 | 110,700 |
| September 12, 2025 | 1,805 | 1,776 | 1,776 | 1,807 | 1,774 | 140,600 |
| September 11, 2025 | 1,839 | 1,792 | 1,792 | 1,848 | 1,788 | 186,500 |
| September 10, 2025 | 1,876 | 1,840 | 1,840 | 1,878 | 1,809 | 221,500 |
| September 09, 2025 | 1,880 | 1,890 | 1,890 | 1,940 | 1,866 | 401,800 |
| September 08, 2025 | 1,825 | 1,853 | 1,853 | 1,921 | 1,825 | 366,800 |
| September 05, 2025 | 1,763 | 1,745 | 1,745 | 1,770 | 1,740 | 65,100 |
| September 04, 2025 | 1,744 | 1,757 | 1,757 | 1,757 | 1,727 | 75,600 |
| September 03, 2025 | 1,775 | 1,744 | 1,744 | 1,779 | 1,733 | 115,000 |
| September 02, 2025 | 1,810 | 1,788 | 1,788 | 1,839 | 1,772 | 97,500 |
| September 01, 2025 | 1,811 | 1,816 | 1,816 | 1,848 | 1,805 | 67,500 |
| August 29, 2025 | 1,829 | 1,831 | 1,831 | 1,865 | 1,819 | 113,000 |
| August 28, 2025 | 1,846 | 1,811 | 1,811 | 1,848 | 1,809 | 107,300 |
| August 27, 2025 | 1,920 | 1,857 | 1,857 | 1,920 | 1,843 | 169,800 |
| August 26, 2025 | 1,945 | 1,927 | 1,927 | 1,951 | 1,914 | 131,400 |
| August 25, 2025 | 1,865 | 1,959 | 1,959 | 1,980 | 1,865 | 443,200 |
| August 22, 2025 | 1,795 | 1,838 | 1,838 | 1,893 | 1,784 | 199,200 |
| August 21, 2025 | 1,800 | 1,790 | 1,790 | 1,811 | 1,782 | 84,000 |
| August 20, 2025 | 1,869 | 1,815 | 1,815 | 1,869 | 1,812 | 200,000 |
| August 19, 2025 | 1,819 | 1,864 | 1,864 | 1,872 | 1,793 | 278,600 |
| August 18, 2025 | 1,785 | 1,819 | 1,819 | 1,826 | 1,771 | 219,900 |
| August 15, 2025 | 1,719 | 1,764 | 1,764 | 1,820 | 1,717 | 501,700 |
| August 14, 2025 | 1,748 | 1,753 | 1,753 | 1,768 | 1,737 | 444,100 |
| August 13, 2025 | 1,730 | 1,734 | 1,734 | 1,739 | 1,710 | 175,200 |
| August 12, 2025 | 1,736 | 1,737 | 1,737 | 1,757 | 1,721 | 126,900 |
| August 08, 2025 | 1,738 | 1,727 | 1,727 | 1,746 | 1,724 | 93,900 |
| August 07, 2025 | 1,733 | 1,743 | 1,743 | 1,752 | 1,721 | 74,100 |
| August 06, 2025 | 1,725 | 1,737 | 1,737 | 1,751 | 1,723 | 127,700 |
| August 05, 2025 | 1,716 | 1,719 | 1,719 | 1,748 | 1,705 | 149,500 |
| August 04, 2025 | 1,650 | 1,704 | 1,704 | 1,704 | 1,646 | 123,400 |
| August 01, 2025 | 1,696 | 1,696 | 1,696 | 1,706 | 1,688 | 67,000 |
| July 31, 2025 | 1,691 | 1,705 | 1,705 | 1,707 | 1,683 | 104,600 |
| July 30, 2025 | 1,675 | 1,691 | 1,691 | 1,693 | 1,661 | 100,800 |
| July 29, 2025 | 1,702 | 1,683 | 1,683 | 1,715 | 1,673 | 165,300 |
| July 28, 2025 | 1,745 | 1,720 | 1,720 | 1,747 | 1,714 | 157,500 |
| July 25, 2025 | 1,696 | 1,739 | 1,739 | 1,746 | 1,695 | 234,600 |
| July 24, 2025 | 1,695 | 1,685 | 1,685 | 1,708 | 1,675 | 200,100 |
| July 23, 2025 | 1,630 | 1,666 | 1,666 | 1,690 | 1,621 | 244,300 |