974.00
+1(+0.10%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 969 | 974 | 974 | 981 | 964 | 53,900 |
October 16, 2025 | 976 | 973 | 973 | 984 | 973 | 37,000 |
October 15, 2025 | 975 | 975 | 975 | 989 | 974 | 61,800 |
October 14, 2025 | 1,011 | 973 | 973 | 1,021 | 966 | 158,200 |
October 10, 2025 | 1,032 | 1,030 | 1,030 | 1,038 | 1,028 | 60,800 |
October 09, 2025 | 1,035 | 1,038 | 1,038 | 1,040 | 1,025 | 67,900 |
October 08, 2025 | 1,017 | 1,029 | 1,029 | 1,029 | 1,017 | 85,600 |
October 07, 2025 | 1,015 | 1,017 | 1,017 | 1,020 | 1,011 | 52,000 |
October 06, 2025 | 1,020 | 1,015 | 1,015 | 1,021 | 1,009 | 85,600 |
October 03, 2025 | 996 | 1,006 | 1,006 | 1,006 | 995 | 23,600 |
October 02, 2025 | 1,002 | 996 | 996 | 1,012 | 996 | 45,800 |
October 01, 2025 | 1,017 | 998 | 998 | 1,017 | 997 | 125,600 |
September 30, 2025 | 1,022 | 1,017 | 1,017 | 1,028 | 1,003 | 86,500 |
September 29, 2025 | 1,031 | 1,030 | 1,030 | 1,031 | 1,018 | 58,100 |
September 26, 2025 | 1,016 | 1,029 | 1,029 | 1,039 | 1,016 | 191,700 |
September 25, 2025 | 1,023 | 1,017 | 1,017 | 1,023 | 1,008 | 84,200 |
September 24, 2025 | 1,015 | 1,023 | 1,023 | 1,029 | 1,012 | 199,300 |
September 22, 2025 | 1,001 | 1,012 | 1,012 | 1,013 | 1,000 | 100,500 |
September 19, 2025 | 1,008 | 1,002 | 1,002 | 1,008 | 986 | 145,600 |
September 18, 2025 | 1,003 | 1,008 | 1,008 | 1,008 | 991 | 112,000 |
September 17, 2025 | 1,007 | 1,007 | 1,007 | 1,009 | 996 | 112,000 |
September 16, 2025 | 1,007 | 1,007 | 1,007 | 1,009 | 1,001 | 95,800 |
September 12, 2025 | 999 | 1,007 | 1,007 | 1,007 | 997 | 119,200 |
September 11, 2025 | 998 | 997 | 997 | 1,000 | 990 | 119,200 |
September 10, 2025 | 999 | 997 | 997 | 1,000 | 995 | 43,600 |
September 09, 2025 | 995 | 997 | 997 | 1,005 | 991 | 102,100 |
September 08, 2025 | 992 | 993 | 993 | 993 | 985 | 55,500 |
September 05, 2025 | 991 | 990 | 990 | 993 | 986 | 40,100 |
September 04, 2025 | 994 | 991 | 991 | 996 | 989 | 44,700 |
September 03, 2025 | 995 | 993 | 993 | 996 | 988 | 74,300 |
September 02, 2025 | 995 | 995 | 995 | 999 | 992 | 25,700 |
September 01, 2025 | 993 | 994 | 994 | 1,000 | 992 | 44,200 |
August 29, 2025 | 995 | 993 | 993 | 998 | 993 | 31,200 |
August 28, 2025 | 998 | 995 | 995 | 999 | 992 | 53,200 |
August 27, 2025 | 1,000 | 994 | 994 | 1,005 | 993 | 66,900 |
August 26, 2025 | 999 | 995 | 995 | 1,000 | 987 | 53,900 |
August 25, 2025 | 995 | 998 | 998 | 1,001 | 983 | 185,700 |
August 22, 2025 | 979 | 981 | 981 | 983 | 974 | 101,400 |
August 21, 2025 | 956 | 979 | 979 | 979 | 955 | 82,200 |
August 20, 2025 | 956 | 956 | 956 | 960 | 951 | 46,400 |
August 19, 2025 | 960 | 956 | 956 | 968 | 949 | 73,300 |
August 18, 2025 | 928 | 955 | 955 | 955 | 927 | 160,200 |
August 15, 2025 | 925 | 923 | 923 | 928 | 922 | 47,500 |
August 14, 2025 | 925 | 927 | 927 | 930 | 923 | 37,800 |
August 13, 2025 | 928 | 924 | 924 | 931 | 921 | 79,600 |
August 12, 2025 | 926 | 924 | 924 | 944 | 914 | 243,300 |
August 08, 2025 | 938 | 945 | 945 | 947 | 936 | 98,400 |
August 07, 2025 | 936 | 938 | 938 | 944 | 932 | 108,700 |
August 06, 2025 | 919 | 936 | 936 | 938 | 918 | 66,100 |
August 05, 2025 | 919 | 917 | 917 | 925 | 916 | 53,700 |
August 04, 2025 | 908 | 919 | 919 | 919 | 897 | 90,900 |
August 01, 2025 | 920 | 916 | 916 | 923 | 914 | 35,700 |
July 31, 2025 | 917 | 921 | 921 | 926 | 913 | 50,100 |
July 30, 2025 | 917 | 916 | 916 | 925 | 913 | 48,000 |
July 29, 2025 | 919 | 917 | 917 | 919 | 910 | 33,200 |
July 28, 2025 | 924 | 919 | 919 | 924 | 914 | 36,600 |
July 25, 2025 | 905 | 925 | 925 | 928 | 901 | 106,500 |
July 24, 2025 | 907 | 905 | 905 | 910 | 900 | 39,700 |
July 23, 2025 | 908 | 903 | 903 | 915 | 903 | 86,600 |
July 22, 2025 | 887 | 903 | 903 | 908 | 887 | 56,400 |