2,039.00
+9(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,031 | 2,039 | 2,039 | 2,049 | 2,028 | 54,600 |
| October 23, 2025 | 2,010 | 2,030 | 2,030 | 2,032 | 2,001 | 65,500 |
| October 22, 2025 | 1,994 | 2,008 | 2,008 | 2,009 | 1,984 | 80,300 |
| October 21, 2025 | 1,989 | 1,983 | 1,983 | 1,998 | 1,981 | 55,300 |
| October 20, 2025 | 1,981 | 1,988 | 1,988 | 1,988 | 1,972 | 70,300 |
| October 17, 2025 | 1,965 | 1,963 | 1,963 | 1,970 | 1,953 | 52,900 |
| October 16, 2025 | 1,962 | 1,974 | 1,974 | 1,981 | 1,962 | 47,400 |
| October 15, 2025 | 1,949 | 1,959 | 1,959 | 1,959 | 1,938 | 63,500 |
| October 14, 2025 | 1,920 | 1,928 | 1,928 | 1,951 | 1,906 | 118,600 |
| October 10, 2025 | 1,957 | 1,943 | 1,943 | 1,963 | 1,930 | 73,100 |
| October 09, 2025 | 1,965 | 1,980 | 1,980 | 1,980 | 1,954 | 55,800 |
| October 08, 2025 | 1,993 | 1,964 | 1,964 | 1,996 | 1,957 | 89,800 |
| October 07, 2025 | 1,955 | 1,985 | 1,985 | 1,986 | 1,945 | 99,600 |
| October 06, 2025 | 1,970 | 1,955 | 1,955 | 1,980 | 1,954 | 87,400 |
| October 03, 2025 | 1,928 | 1,933 | 1,933 | 1,938 | 1,922 | 51,500 |
| October 02, 2025 | 1,911 | 1,922 | 1,922 | 1,925 | 1,891 | 64,300 |
| October 01, 2025 | 1,965 | 1,914 | 1,914 | 1,965 | 1,904 | 111,100 |
| September 30, 2025 | 1,992 | 1,982 | 1,982 | 1,992 | 1,955 | 76,400 |
| September 29, 2025 | 1,980 | 1,984 | 1,984 | 1,996 | 1,965 | 81,000 |
| September 26, 2025 | 2,005 | 2,020 | 2,020 | 2,026 | 1,996 | 104,800 |
| September 25, 2025 | 1,995 | 2,003 | 2,003 | 2,004 | 1,987 | 58,700 |
| September 24, 2025 | 2,000 | 1,992 | 1,992 | 2,007 | 1,981 | 71,900 |
| September 22, 2025 | 1,983 | 1,994 | 1,994 | 2,009 | 1,978 | 75,000 |
| September 19, 2025 | 2,008 | 1,983 | 1,983 | 2,023 | 1,977 | 131,300 |
| September 18, 2025 | 2,020 | 2,006 | 2,006 | 2,020 | 2,003 | 58,500 |
| September 17, 2025 | 2,029 | 2,022 | 2,022 | 2,029 | 2,010 | 58,500 |
| September 16, 2025 | 2,003 | 2,035 | 2,035 | 2,038 | 2,002 | 59,300 |
| September 12, 2025 | 2,018 | 2,005 | 2,005 | 2,027 | 2,002 | 93,900 |
| September 11, 2025 | 2,039 | 2,006 | 2,006 | 2,044 | 1,997 | 108,200 |
| September 10, 2025 | 2,048 | 2,040 | 2,040 | 2,051 | 2,036 | 104,300 |
| September 09, 2025 | 2,043 | 2,054 | 2,054 | 2,058 | 2,038 | 91,500 |
| September 08, 2025 | 2,045 | 2,045 | 2,045 | 2,051 | 2,035 | 63,200 |
| September 05, 2025 | 2,024 | 2,039 | 2,039 | 2,040 | 2,011 | 65,400 |
| September 04, 2025 | 2,001 | 2,006 | 2,006 | 2,015 | 1,988 | 68,600 |
| September 03, 2025 | 1,986 | 2,000 | 2,000 | 2,000 | 1,985 | 76,500 |
| September 02, 2025 | 1,980 | 1,977 | 1,977 | 1,981 | 1,966 | 55,800 |
| September 01, 2025 | 1,978 | 1,970 | 1,970 | 1,980 | 1,958 | 51,300 |
| August 29, 2025 | 1,962 | 1,979 | 1,979 | 1,983 | 1,952 | 76,500 |
| August 28, 2025 | 1,970 | 1,968 | 1,968 | 1,981 | 1,961 | 52,000 |
| August 27, 2025 | 1,951 | 1,964 | 1,964 | 1,978 | 1,949 | 83,300 |
| August 26, 2025 | 1,965 | 1,954 | 1,954 | 1,967 | 1,947 | 74,500 |
| August 25, 2025 | 1,975 | 1,954 | 1,954 | 1,978 | 1,950 | 94,700 |
| August 22, 2025 | 1,952 | 1,954 | 1,954 | 1,962 | 1,942 | 56,500 |
| August 21, 2025 | 1,937 | 1,942 | 1,942 | 1,946 | 1,923 | 57,400 |
| August 20, 2025 | 1,945 | 1,937 | 1,937 | 1,950 | 1,937 | 65,600 |
| August 19, 2025 | 1,931 | 1,942 | 1,942 | 1,943 | 1,921 | 64,600 |
| August 18, 2025 | 1,899 | 1,929 | 1,929 | 1,929 | 1,894 | 79,600 |
| August 15, 2025 | 1,895 | 1,892 | 1,892 | 1,898 | 1,889 | 41,300 |
| August 14, 2025 | 1,890 | 1,889 | 1,889 | 1,899 | 1,885 | 63,500 |
| August 13, 2025 | 1,877 | 1,899 | 1,899 | 1,899 | 1,877 | 84,400 |
| August 12, 2025 | 1,875 | 1,874 | 1,874 | 1,885 | 1,865 | 78,000 |
| August 08, 2025 | 1,870 | 1,868 | 1,868 | 1,870 | 1,830 | 181,600 |
| August 07, 2025 | 1,912 | 1,910 | 1,910 | 1,929 | 1,903 | 63,400 |
| August 06, 2025 | 1,905 | 1,927 | 1,927 | 1,928 | 1,901 | 64,700 |
| August 05, 2025 | 1,894 | 1,905 | 1,905 | 1,915 | 1,891 | 59,800 |
| August 04, 2025 | 1,852 | 1,888 | 1,888 | 1,893 | 1,844 | 78,500 |
| August 01, 2025 | 1,872 | 1,884 | 1,884 | 1,898 | 1,872 | 54,800 |
| July 31, 2025 | 1,857 | 1,865 | 1,865 | 1,865 | 1,853 | 61,700 |
| July 30, 2025 | 1,849 | 1,862 | 1,862 | 1,869 | 1,848 | 66,100 |
| July 29, 2025 | 1,838 | 1,855 | 1,855 | 1,856 | 1,838 | 71,300 |