2,590.00
-27(-1.03%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,587 | 2,590 | 2,590 | 2,598 | 2,565 | 181,500 |
October 16, 2025 | 2,638 | 2,617 | 2,617 | 2,654 | 2,605 | 163,400 |
October 15, 2025 | 2,624 | 2,638 | 2,638 | 2,643 | 2,606 | 184,300 |
October 14, 2025 | 2,555 | 2,604 | 2,604 | 2,639 | 2,530 | 279,300 |
October 10, 2025 | 2,650 | 2,590 | 2,590 | 2,654 | 2,575 | 312,300 |
October 09, 2025 | 2,735 | 2,683 | 2,683 | 2,753 | 2,683 | 232,100 |
October 08, 2025 | 2,686 | 2,726 | 2,726 | 2,755 | 2,670 | 439,100 |
October 07, 2025 | 2,650 | 2,653 | 2,653 | 2,706 | 2,632 | 288,500 |
October 06, 2025 | 2,695 | 2,640 | 2,640 | 2,696 | 2,604 | 462,000 |
October 03, 2025 | 2,559 | 2,595 | 2,595 | 2,608 | 2,548 | 240,700 |
October 02, 2025 | 2,580 | 2,561 | 2,561 | 2,615 | 2,536 | 310,300 |
October 01, 2025 | 2,644 | 2,592 | 2,592 | 2,653 | 2,584 | 457,000 |
September 30, 2025 | 2,700 | 2,694 | 2,694 | 2,707 | 2,637 | 395,800 |
September 29, 2025 | 2,778 | 2,717 | 2,717 | 2,784 | 2,708 | 342,500 |
September 26, 2025 | 2,820 | 2,845 | 2,845 | 2,874 | 2,816 | 403,100 |
September 25, 2025 | 2,830 | 2,815 | 2,815 | 2,835 | 2,808 | 226,700 |
September 24, 2025 | 2,787 | 2,830 | 2,830 | 2,833 | 2,757 | 295,200 |
September 22, 2025 | 2,849 | 2,788 | 2,788 | 2,868 | 2,788 | 306,400 |
September 19, 2025 | 2,833 | 2,837 | 2,837 | 2,863 | 2,812 | 608,000 |
September 18, 2025 | 2,800 | 2,815 | 2,815 | 2,835 | 2,775 | 242,300 |
September 17, 2025 | 2,800 | 2,815 | 2,815 | 2,835 | 2,775 | 305,800 |
September 16, 2025 | 2,833 | 2,802 | 2,802 | 2,848 | 2,780 | 360,500 |
September 12, 2025 | 2,879 | 2,867 | 2,867 | 2,938 | 2,865 | 413,600 |
September 11, 2025 | 2,879 | 2,867 | 2,867 | 2,938 | 2,865 | 413,600 |
September 10, 2025 | 2,851 | 2,860 | 2,860 | 2,881 | 2,835 | 382,800 |
September 09, 2025 | 2,973 | 2,880 | 2,880 | 2,976 | 2,875 | 688,400 |
September 08, 2025 | 2,949 | 2,975 | 2,975 | 2,986 | 2,915 | 603,900 |
September 05, 2025 | 2,900 | 2,950 | 2,950 | 2,954 | 2,889 | 443,100 |
September 04, 2025 | 2,871 | 2,890 | 2,890 | 2,898 | 2,830 | 433,000 |
September 03, 2025 | 2,953 | 2,894 | 2,894 | 2,990 | 2,882 | 531,700 |
September 02, 2025 | 2,938 | 2,945 | 2,945 | 3,020 | 2,909 | 594,400 |
September 01, 2025 | 2,894 | 2,924 | 2,924 | 2,925 | 2,852 | 378,000 |
August 29, 2025 | 2,996 | 2,893 | 2,893 | 3,040 | 2,868 | 1.2M |
August 28, 2025 | 2,752 | 2,946 | 2,946 | 2,950 | 2,730 | 897,100 |
August 27, 2025 | 2,696 | 2,752 | 2,752 | 2,763 | 2,687 | 554,100 |
August 26, 2025 | 2,692 | 2,677 | 2,677 | 2,702 | 2,661 | 550,400 |
August 25, 2025 | 2,637 | 2,693 | 2,693 | 2,712 | 2,626 | 520,300 |
August 22, 2025 | 2,654 | 2,611 | 2,611 | 2,668 | 2,588 | 364,900 |
August 21, 2025 | 2,597 | 2,648 | 2,648 | 2,680 | 2,590 | 455,900 |
August 20, 2025 | 2,552 | 2,586 | 2,586 | 2,588 | 2,537 | 289,300 |
August 19, 2025 | 2,543 | 2,570 | 2,570 | 2,576 | 2,505 | 425,400 |
August 18, 2025 | 2,487 | 2,534 | 2,529 | 2,535 | 2,430 | 508,300 |
August 15, 2025 | 2,496 | 2,510 | 2,510 | 2,523 | 2,470 | 265,900 |
August 14, 2025 | 2,500 | 2,494 | 2,494 | 2,511 | 2,481 | 227,900 |
August 13, 2025 | 2,528 | 2,514 | 2,514 | 2,553 | 2,495 | 379,300 |
August 12, 2025 | 2,500 | 2,523 | 2,523 | 2,555 | 2,472 | 436,400 |
August 08, 2025 | 2,433 | 2,490 | 2,490 | 2,500 | 2,429 | 492,000 |
August 07, 2025 | 2,383 | 2,437 | 2,437 | 2,437 | 2,368 | 490,000 |
August 06, 2025 | 2,350 | 2,389 | 2,389 | 2,392 | 2,339 | 578,700 |
August 05, 2025 | 2,344 | 2,335 | 2,335 | 2,385 | 2,324 | 616,400 |
August 04, 2025 | 2,292 | 2,313 | 2,313 | 2,360 | 2,280 | 889,400 |
August 01, 2025 | 2,280 | 2,322 | 2,322 | 2,353 | 2,255 | 927,600 |
July 31, 2025 | 2,251 | 2,309 | 2,309 | 2,359 | 2,188 | 1.7M |
July 30, 2025 | 2,245 | 2,254 | 2,254 | 2,263 | 2,226 | 324,500 |
July 29, 2025 | 2,198 | 2,243 | 2,243 | 2,243 | 2,179 | 365,600 |
July 28, 2025 | 2,194 | 2,189 | 2,189 | 2,212 | 2,170 | 189,600 |
July 25, 2025 | 2,242 | 2,216 | 2,216 | 2,242 | 2,180 | 354,700 |
July 24, 2025 | 2,195 | 2,243 | 2,243 | 2,245 | 2,164 | 475,000 |
July 23, 2025 | 2,133 | 2,184 | 2,184 | 2,207 | 2,118 | 479,800 |
July 22, 2025 | 2,067 | 2,089 | 2,089 | 2,090 | 2,048 | 234,200 |