14,080.00
+475(+3.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 13,905 | 14,080 | 14,080 | 14,135 | 13,650 | 1.66M |
| October 23, 2025 | 13,370 | 13,605 | 13,605 | 13,830 | 13,370 | 975,000 |
| October 22, 2025 | 13,415 | 13,735 | 13,735 | 13,845 | 13,030 | 1.72M |
| October 21, 2025 | 14,125 | 13,715 | 13,715 | 14,290 | 13,675 | 1.4M |
| October 20, 2025 | 13,955 | 14,205 | 14,205 | 14,205 | 13,505 | 1.53M |
| October 17, 2025 | 13,455 | 13,675 | 13,675 | 14,095 | 13,375 | 1.31M |
| October 16, 2025 | 13,750 | 13,680 | 13,680 | 13,910 | 13,560 | 1.04M |
| October 15, 2025 | 13,300 | 13,615 | 13,615 | 13,710 | 13,300 | 1.29M |
| October 14, 2025 | 13,665 | 13,195 | 13,195 | 14,290 | 13,195 | 2.52M |
| October 10, 2025 | 14,050 | 13,660 | 13,660 | 14,085 | 13,615 | 1.17M |
| October 09, 2025 | 14,140 | 14,060 | 14,060 | 14,280 | 13,805 | 1.66M |
| October 08, 2025 | 12,770 | 13,685 | 13,685 | 13,740 | 12,740 | 1.97M |
| October 07, 2025 | 13,900 | 13,070 | 13,070 | 14,255 | 13,030 | 2.62M |
| October 06, 2025 | 13,575 | 13,215 | 13,215 | 13,660 | 13,010 | 1.7M |
| October 03, 2025 | 12,440 | 13,180 | 13,180 | 13,290 | 12,265 | 2.68M |
| October 02, 2025 | 11,915 | 12,350 | 12,350 | 12,440 | 11,860 | 2.05M |
| October 01, 2025 | 11,345 | 11,630 | 11,630 | 11,645 | 11,165 | 1.09M |
| September 30, 2025 | 11,720 | 11,505 | 11,505 | 11,730 | 11,335 | 985,100 |
| September 29, 2025 | 11,690 | 11,585 | 11,585 | 11,765 | 11,420 | 989,200 |
| September 26, 2025 | 11,655 | 11,520 | 11,520 | 11,690 | 11,330 | 1.93M |
| September 25, 2025 | 11,300 | 11,805 | 11,805 | 11,915 | 11,045 | 2.71M |
| September 24, 2025 | 10,830 | 11,005 | 11,005 | 11,005 | 10,695 | 1.16M |
| September 22, 2025 | 10,900 | 10,630 | 10,630 | 10,900 | 10,535 | 1.16M |
| September 19, 2025 | 11,000 | 10,810 | 10,810 | 11,340 | 10,590 | 2.57M |
| September 18, 2025 | 10,470 | 10,810 | 10,810 | 10,885 | 10,295 | 1.65M |
| September 17, 2025 | 10,560 | 10,205 | 10,205 | 10,650 | 10,075 | 1.65M |
| September 16, 2025 | 10,490 | 10,705 | 10,705 | 10,710 | 10,160 | 1.66M |
| September 12, 2025 | 10,940 | 10,325 | 10,325 | 10,950 | 10,325 | 1.79M |
| September 11, 2025 | 10,370 | 10,800 | 10,800 | 10,990 | 10,300 | 2.55M |
| September 10, 2025 | 9,950 | 10,300 | 10,300 | 10,400 | 9,936 | 2.31M |
| September 09, 2025 | 10,710 | 9,961 | 9,961 | 10,740 | 9,961 | 2.98M |
| September 08, 2025 | 10,700 | 10,675 | 10,675 | 10,725 | 10,455 | 1.82M |
| September 05, 2025 | 10,770 | 10,550 | 10,550 | 10,855 | 10,360 | 2.19M |
| September 04, 2025 | 10,800 | 10,670 | 10,670 | 11,055 | 10,550 | 2.44M |
| September 03, 2025 | 10,685 | 10,725 | 10,725 | 10,945 | 10,580 | 2.35M |
| September 02, 2025 | 10,365 | 10,705 | 10,705 | 10,875 | 10,140 | 3.09M |
| September 01, 2025 | 10,400 | 10,215 | 10,215 | 10,500 | 10,135 | 2.23M |
| August 29, 2025 | 10,520 | 10,525 | 10,525 | 10,675 | 10,280 | 2.39M |
| August 28, 2025 | 10,045 | 10,400 | 10,400 | 10,620 | 9,975 | 2.51M |
| August 27, 2025 | 9,874 | 10,120 | 10,120 | 10,400 | 9,756 | 3.57M |
| August 26, 2025 | 9,806 | 9,803 | 9,803 | 9,955 | 9,628 | 2.01M |
| August 25, 2025 | 9,760 | 9,848 | 9,848 | 9,876 | 9,569 | 2.22M |
| August 22, 2025 | 9,247 | 9,310 | 9,310 | 9,537 | 9,075 | 3.15M |
| August 21, 2025 | 8,921 | 9,230 | 9,230 | 9,650 | 8,911 | 6.22M |
| August 20, 2025 | 8,500 | 8,570 | 8,570 | 8,760 | 8,391 | 2.91M |
| August 19, 2025 | 8,900 | 9,141 | 9,141 | 9,280 | 8,822 | 2.38M |
| August 18, 2025 | 8,450 | 9,037 | 9,037 | 9,117 | 8,364 | 2.25M |
| August 15, 2025 | 7,701 | 8,461 | 8,461 | 8,483 | 7,686 | 2M |
| August 14, 2025 | 7,722 | 7,686 | 7,686 | 7,926 | 7,676 | 905,300 |
| August 13, 2025 | 7,632 | 7,850 | 7,850 | 7,882 | 7,530 | 1.25M |
| August 12, 2025 | 6,961 | 7,556 | 7,556 | 7,672 | 6,959 | 2.2M |
| August 08, 2025 | 6,807 | 6,693 | 6,693 | 6,862 | 6,616 | 974,200 |
| August 07, 2025 | 6,850 | 6,846 | 6,846 | 6,895 | 6,761 | 778,000 |
| August 06, 2025 | 6,740 | 6,830 | 6,830 | 6,846 | 6,710 | 814,700 |
| August 05, 2025 | 6,666 | 6,700 | 6,700 | 6,739 | 6,615 | 653,200 |
| August 04, 2025 | 6,461 | 6,607 | 6,607 | 6,691 | 6,410 | 1.16M |
| August 01, 2025 | 6,450 | 6,605 | 6,605 | 6,610 | 6,430 | 1.02M |
| July 31, 2025 | 6,031 | 6,450 | 6,450 | 6,479 | 6,008 | 1.5M |
| July 30, 2025 | 5,938 | 6,130 | 6,130 | 6,134 | 5,934 | 900,100 |
| July 29, 2025 | 5,875 | 5,990 | 5,990 | 6,039 | 5,818 | 1.37M |