1,582.00
+77(+5.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,506 | 1,582 | 1,582 | 1,585 | 1,492 | 801,400 |
| October 23, 2025 | 1,470 | 1,505 | 1,505 | 1,509 | 1,452 | 499,600 |
| October 22, 2025 | 1,471 | 1,468 | 1,468 | 1,484 | 1,449 | 662,200 |
| October 21, 2025 | 1,465 | 1,501 | 1,501 | 1,539 | 1,463 | 870,800 |
| October 20, 2025 | 1,448 | 1,464 | 1,464 | 1,464 | 1,436 | 405,500 |
| October 17, 2025 | 1,471 | 1,446 | 1,446 | 1,489 | 1,437 | 904,500 |
| October 16, 2025 | 1,505 | 1,492 | 1,492 | 1,528 | 1,481 | 509,400 |
| October 15, 2025 | 1,505 | 1,529 | 1,529 | 1,547 | 1,501 | 588,600 |
| October 14, 2025 | 1,568 | 1,504 | 1,504 | 1,610 | 1,495 | 1.01M |
| October 10, 2025 | 1,636 | 1,570 | 1,570 | 1,638 | 1,558 | 898,200 |
| October 09, 2025 | 1,686 | 1,676 | 1,676 | 1,701 | 1,650 | 508,100 |
| October 08, 2025 | 1,694 | 1,693 | 1,693 | 1,733 | 1,675 | 685,200 |
| October 07, 2025 | 1,730 | 1,696 | 1,696 | 1,757 | 1,694 | 588,700 |
| October 06, 2025 | 1,755 | 1,719 | 1,719 | 1,778 | 1,711 | 561,300 |
| October 03, 2025 | 1,735 | 1,715 | 1,715 | 1,735 | 1,672 | 548,500 |
| October 02, 2025 | 1,713 | 1,720 | 1,720 | 1,769 | 1,705 | 555,500 |
| October 01, 2025 | 1,747 | 1,714 | 1,714 | 1,754 | 1,697 | 639,600 |
| September 30, 2025 | 1,790 | 1,784 | 1,784 | 1,800 | 1,745 | 622,500 |
| September 29, 2025 | 1,766 | 1,790 | 1,790 | 1,804 | 1,733 | 1.35M |
| September 26, 2025 | 1,731 | 1,700 | 1,691 | 1,733 | 1,692 | 383,900 |
| September 25, 2025 | 1,700 | 1,736 | 1,726.81 | 1,786 | 1,695 | 939,900 |
| September 24, 2025 | 1,663 | 1,680 | 1,671.11 | 1,683 | 1,646 | 411,400 |
| September 22, 2025 | 1,665 | 1,664 | 1,664 | 1,685 | 1,650 | 354,600 |
| September 19, 2025 | 1,758 | 1,642 | 1,642 | 1,778 | 1,634 | 790,400 |
| September 18, 2025 | 1,640 | 1,718 | 1,718 | 1,728 | 1,640 | 641,800 |
| September 17, 2025 | 1,661 | 1,645 | 1,645 | 1,665 | 1,635 | 641,800 |
| September 16, 2025 | 1,703 | 1,694 | 1,694 | 1,703 | 1,652 | 549,000 |
| September 12, 2025 | 1,632 | 1,697 | 1,697 | 1,733 | 1,630 | 960,000 |
| September 11, 2025 | 1,650 | 1,627 | 1,627 | 1,687 | 1,619 | 618,400 |
| September 10, 2025 | 1,692 | 1,636 | 1,636 | 1,700 | 1,631 | 745,400 |
| September 09, 2025 | 1,757 | 1,692 | 1,692 | 1,757 | 1,686 | 751,600 |
| September 08, 2025 | 1,771 | 1,758 | 1,758 | 1,794 | 1,748 | 563,800 |
| September 05, 2025 | 1,738 | 1,740 | 1,740 | 1,759 | 1,709 | 983,700 |
| September 04, 2025 | 1,765 | 1,759 | 1,759 | 1,817 | 1,741 | 1.06M |
| September 03, 2025 | 1,705 | 1,770 | 1,770 | 1,855 | 1,696 | 1.92M |
| September 02, 2025 | 1,795 | 1,737 | 1,737 | 1,804 | 1,723 | 1.13M |
| September 01, 2025 | 1,777 | 1,790 | 1,790 | 1,828 | 1,759 | 1.22M |
| August 29, 2025 | 1,753 | 1,793 | 1,793 | 1,870 | 1,722 | 2.59M |
| August 28, 2025 | 1,626 | 1,746 | 1,746 | 1,763 | 1,623 | 1.73M |
| August 27, 2025 | 1,590 | 1,643 | 1,643 | 1,643 | 1,583 | 679,000 |
| August 26, 2025 | 1,600 | 1,582 | 1,582 | 1,604 | 1,581 | 253,900 |
| August 25, 2025 | 1,598 | 1,590 | 1,590 | 1,609 | 1,572 | 493,000 |
| August 22, 2025 | 1,670 | 1,587 | 1,587 | 1,700 | 1,575 | 1.19M |
| August 21, 2025 | 1,530 | 1,575 | 1,575 | 1,585 | 1,525 | 640,700 |
| August 20, 2025 | 1,490 | 1,521 | 1,521 | 1,544 | 1,479 | 471,100 |
| August 19, 2025 | 1,500 | 1,501 | 1,501 | 1,514 | 1,489 | 415,900 |
| August 18, 2025 | 1,485 | 1,496 | 1,492 | 1,496 | 1,456 | 528,300 |
| August 15, 2025 | 1,471 | 1,484 | 1,484 | 1,495 | 1,467 | 312,800 |
| August 14, 2025 | 1,477 | 1,477 | 1,477 | 1,509 | 1,458 | 515,600 |
| August 13, 2025 | 1,470 | 1,473 | 1,473 | 1,489 | 1,452 | 404,800 |
| August 12, 2025 | 1,485 | 1,468 | 1,468 | 1,485 | 1,459 | 514,300 |
| August 08, 2025 | 1,491 | 1,468 | 1,468 | 1,492 | 1,465 | 421,800 |
| August 07, 2025 | 1,465 | 1,497 | 1,497 | 1,497 | 1,462 | 536,200 |
| August 06, 2025 | 1,441 | 1,475 | 1,475 | 1,489 | 1,439 | 697,200 |
| August 05, 2025 | 1,435 | 1,425 | 1,425 | 1,455 | 1,411 | 612,400 |
| August 04, 2025 | 1,372 | 1,394 | 1,394 | 1,407 | 1,350 | 804,300 |
| August 01, 2025 | 1,367 | 1,385 | 1,385 | 1,425 | 1,330 | 1.19M |
| July 31, 2025 | 1,356 | 1,377 | 1,377 | 1,379 | 1,348 | 579,100 |
| July 30, 2025 | 1,320 | 1,370 | 1,370 | 1,377 | 1,320 | 606,700 |
| July 29, 2025 | 1,327 | 1,320 | 1,320 | 1,336 | 1,317 | 333,000 |