2,610.00
+176(+7.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,423 | 2,610 | 2,610 | 2,659 | 2,395 | 878,300 |
October 16, 2025 | 2,450 | 2,434 | 2,434 | 2,462 | 2,427 | 119,000 |
October 15, 2025 | 2,400 | 2,422 | 2,422 | 2,458 | 2,389 | 165,700 |
October 14, 2025 | 2,397 | 2,384 | 2,384 | 2,447 | 2,353 | 244,100 |
October 10, 2025 | 2,520 | 2,447 | 2,447 | 2,551 | 2,444 | 265,700 |
October 09, 2025 | 2,509 | 2,553 | 2,553 | 2,558 | 2,500 | 284,500 |
October 08, 2025 | 2,469 | 2,485 | 2,485 | 2,497 | 2,460 | 157,600 |
October 07, 2025 | 2,440 | 2,469 | 2,469 | 2,480 | 2,433 | 184,300 |
October 06, 2025 | 2,441 | 2,427 | 2,427 | 2,444 | 2,398 | 227,300 |
October 03, 2025 | 2,330 | 2,368 | 2,368 | 2,373 | 2,330 | 125,100 |
October 02, 2025 | 2,325 | 2,335 | 2,335 | 2,357 | 2,301 | 149,300 |
October 01, 2025 | 2,366 | 2,343 | 2,343 | 2,385 | 2,300 | 223,300 |
September 30, 2025 | 2,389 | 2,384 | 2,384 | 2,406 | 2,378 | 188,000 |
September 29, 2025 | 2,378 | 2,367 | 2,367 | 2,398 | 2,356 | 211,600 |
September 26, 2025 | 2,386 | 2,410 | 2,410 | 2,413 | 2,374 | 194,300 |
September 25, 2025 | 2,340 | 2,399 | 2,399 | 2,399 | 2,328 | 294,900 |
September 24, 2025 | 2,375 | 2,340 | 2,340 | 2,394 | 2,327 | 229,700 |
September 22, 2025 | 2,398 | 2,388 | 2,388 | 2,413 | 2,382 | 156,400 |
September 19, 2025 | 2,400 | 2,375 | 2,375 | 2,408 | 2,345 | 413,400 |
September 18, 2025 | 2,328 | 2,370 | 2,370 | 2,376 | 2,313 | 216,000 |
September 17, 2025 | 2,328 | 2,370 | 2,370 | 2,376 | 2,313 | 216,000 |
September 16, 2025 | 2,332 | 2,307 | 2,307 | 2,332 | 2,292 | 155,200 |
September 12, 2025 | 2,329 | 2,332 | 2,332 | 2,369 | 2,312 | 218,500 |
September 11, 2025 | 2,329 | 2,332 | 2,332 | 2,369 | 2,312 | 218,500 |
September 10, 2025 | 2,261 | 2,277 | 2,277 | 2,278 | 2,248 | 173,700 |
September 09, 2025 | 2,262 | 2,262 | 2,262 | 2,314 | 2,253 | 277,100 |
September 08, 2025 | 2,236 | 2,258 | 2,258 | 2,270 | 2,219 | 376,300 |
September 05, 2025 | 2,273 | 2,247 | 2,247 | 2,275 | 2,221 | 204,300 |
September 04, 2025 | 2,264 | 2,277 | 2,277 | 2,289 | 2,244 | 217,800 |
September 03, 2025 | 2,218 | 2,250 | 2,250 | 2,268 | 2,218 | 238,000 |
September 02, 2025 | 2,189 | 2,228 | 2,228 | 2,230 | 2,184 | 180,700 |
September 01, 2025 | 2,170 | 2,200 | 2,200 | 2,238 | 2,168 | 352,600 |
August 29, 2025 | 2,146 | 2,140 | 2,140 | 2,147 | 2,122 | 123,900 |
August 28, 2025 | 2,135 | 2,160 | 2,160 | 2,163 | 2,125 | 145,200 |
August 27, 2025 | 2,155 | 2,135 | 2,135 | 2,155 | 2,132 | 147,700 |
August 26, 2025 | 2,214 | 2,167 | 2,167 | 2,215 | 2,158 | 136,100 |
August 25, 2025 | 2,130 | 2,201 | 2,201 | 2,212 | 2,130 | 285,300 |
August 22, 2025 | 2,120 | 2,113 | 2,113 | 2,141 | 2,100 | 221,100 |
August 21, 2025 | 2,164 | 2,122 | 2,122 | 2,166 | 2,112 | 216,400 |
August 20, 2025 | 2,190 | 2,175 | 2,175 | 2,194 | 2,168 | 259,800 |
August 19, 2025 | 2,212 | 2,208 | 2,208 | 2,215 | 2,176 | 213,700 |
August 18, 2025 | 2,180 | 2,221 | 2,221 | 2,243 | 2,174 | 283,300 |
August 15, 2025 | 2,173 | 2,181 | 2,181 | 2,200 | 2,167 | 190,600 |
August 14, 2025 | 2,220 | 2,173 | 2,173 | 2,228 | 2,153 | 353,200 |
August 13, 2025 | 2,210 | 2,222 | 2,222 | 2,233 | 2,190 | 161,600 |
August 12, 2025 | 2,221 | 2,205 | 2,205 | 2,257 | 2,192 | 482,900 |
August 08, 2025 | 2,103 | 2,178 | 2,178 | 2,194 | 2,103 | 366,500 |
August 07, 2025 | 2,090 | 2,125 | 2,125 | 2,132 | 2,089 | 249,500 |
August 06, 2025 | 2,085 | 2,096 | 2,096 | 2,113 | 2,084 | 334,800 |
August 05, 2025 | 2,101 | 2,066 | 2,066 | 2,106 | 2,062 | 281,600 |
August 04, 2025 | 2,086 | 2,085 | 2,085 | 2,128 | 2,054 | 449,100 |
August 01, 2025 | 2,104 | 2,136 | 2,136 | 2,157 | 2,088 | 444,600 |
July 31, 2025 | 2,100 | 2,087 | 2,087 | 2,136 | 2,057 | 639,200 |
July 30, 2025 | 1,996 | 2,092 | 2,092 | 2,165 | 1,935 | 1.69M |
July 29, 2025 | 1,957 | 1,959 | 1,959 | 1,959 | 1,928 | 177,400 |
July 28, 2025 | 1,942 | 1,959 | 1,959 | 1,973 | 1,937 | 226,700 |
July 25, 2025 | 1,973 | 1,942 | 1,942 | 1,973 | 1,935 | 267,500 |
July 24, 2025 | 1,941 | 1,970 | 1,970 | 1,980 | 1,929 | 295,200 |
July 23, 2025 | 1,930 | 1,944 | 1,944 | 1,945 | 1,915 | 247,700 |
July 22, 2025 | 1,898 | 1,906 | 1,906 | 1,920 | 1,889 | 181,500 |