2,697.00
+16(+0.60%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,660 | 2,697 | 2,697 | 2,715 | 2,655 | 257,100 |
October 02, 2025 | 2,658.5 | 2,681 | 2,681 | 2,691 | 2,630 | 239,600 |
October 01, 2025 | 2,667 | 2,662 | 2,662 | 2,676.5 | 2,625 | 235,500 |
September 30, 2025 | 2,705.5 | 2,700 | 2,700 | 2,723.5 | 2,700 | 239,600 |
September 29, 2025 | 2,739 | 2,710.5 | 2,710.5 | 2,754.5 | 2,702 | 198,600 |
September 26, 2025 | 2,788.5 | 2,793.5 | 2,753.5 | 2,803.5 | 2,775.5 | 234,900 |
September 25, 2025 | 2,787 | 2,798.5 | 2,758.43 | 2,811 | 2,780.5 | 204,500 |
September 24, 2025 | 2,791.5 | 2,784 | 2,744.14 | 2,798.5 | 2,760.5 | 286,000 |
September 22, 2025 | 2,768 | 2,805.5 | 2,765.33 | 2,837.5 | 2,768 | 233,500 |
September 19, 2025 | 2,800 | 2,763.5 | 2,723.93 | 2,812 | 2,741 | 426,700 |
September 18, 2025 | 2,759 | 2,783.5 | 2,783.5 | 2,793.5 | 2,741 | 271,800 |
September 17, 2025 | 2,761.5 | 2,763 | 2,763 | 2,778 | 2,748 | 194,600 |
September 16, 2025 | 2,800 | 2,783.5 | 2,783.5 | 2,816.5 | 2,777 | 246,100 |
September 12, 2025 | 2,802.5 | 2,796.5 | 2,796.5 | 2,820 | 2,777 | 261,500 |
September 11, 2025 | 2,758.5 | 2,802 | 2,802 | 2,815 | 2,746 | 238,900 |
September 10, 2025 | 2,743 | 2,747 | 2,747 | 2,752 | 2,712.5 | 245,200 |
September 09, 2025 | 2,780 | 2,760 | 2,760 | 2,801.5 | 2,759 | 242,500 |
September 08, 2025 | 2,759.5 | 2,778.5 | 2,778.5 | 2,778.5 | 2,745 | 248,900 |
September 05, 2025 | 2,738 | 2,754.5 | 2,754.5 | 2,761 | 2,724 | 277,100 |
September 04, 2025 | 2,705 | 2,717.5 | 2,717.5 | 2,729.5 | 2,694 | 231,200 |
September 03, 2025 | 2,696 | 2,721 | 2,721 | 2,746 | 2,695 | 350,900 |
September 02, 2025 | 2,721.5 | 2,695.5 | 2,695.5 | 2,730.5 | 2,674.5 | 328,600 |
September 01, 2025 | 2,730 | 2,710 | 2,710 | 2,743.5 | 2,694 | 209,400 |
August 29, 2025 | 2,805 | 2,765.5 | 2,765.5 | 2,819 | 2,758.5 | 372,300 |
August 28, 2025 | 2,785 | 2,826.5 | 2,826.5 | 2,840 | 2,784 | 380,000 |
August 27, 2025 | 2,808 | 2,800.5 | 2,800.5 | 2,812.5 | 2,786 | 237,000 |
August 26, 2025 | 2,800.5 | 2,813.5 | 2,813.5 | 2,822.5 | 2,784.5 | 423,800 |
August 25, 2025 | 2,756.5 | 2,821.5 | 2,821.5 | 2,829.5 | 2,744.5 | 579,100 |
August 22, 2025 | 2,706 | 2,736 | 2,736 | 2,747.5 | 2,686.5 | 553,300 |
August 21, 2025 | 2,715.5 | 2,706 | 2,706 | 2,728 | 2,681.5 | 505,600 |
August 20, 2025 | 2,738.5 | 2,729.5 | 2,729.5 | 2,766 | 2,728 | 257,500 |
August 19, 2025 | 2,739.5 | 2,739 | 2,739 | 2,750 | 2,706.5 | 234,500 |
August 18, 2025 | 2,701.5 | 2,720.5 | 2,720.5 | 2,735.5 | 2,695 | 331,700 |
August 15, 2025 | 2,723.5 | 2,714.5 | 2,714.5 | 2,737.5 | 2,700.5 | 262,100 |
August 14, 2025 | 2,720 | 2,718.5 | 2,718.5 | 2,739.5 | 2,705.5 | 313,700 |
August 13, 2025 | 2,745.5 | 2,734.5 | 2,734.5 | 2,769 | 2,721 | 385,400 |
August 12, 2025 | 2,791 | 2,765 | 2,765 | 2,800 | 2,756 | 364,700 |
August 08, 2025 | 2,735.5 | 2,775 | 2,775 | 2,785.5 | 2,717 | 413,300 |
August 07, 2025 | 2,748 | 2,718 | 2,718 | 2,754 | 2,700.5 | 501,700 |
August 06, 2025 | 2,850 | 2,712 | 2,712 | 2,866.5 | 2,655 | 1.22M |
August 05, 2025 | 2,837 | 2,852 | 2,852 | 2,871.5 | 2,814.5 | 430,300 |
August 04, 2025 | 2,840 | 2,845 | 2,845 | 2,857.5 | 2,821.5 | 310,200 |
August 01, 2025 | 2,860 | 2,914 | 2,914 | 2,927.5 | 2,858 | 362,600 |
July 31, 2025 | 2,836 | 2,839.5 | 2,839.5 | 2,849 | 2,823 | 315,800 |
July 30, 2025 | 2,800 | 2,822 | 2,822 | 2,834.5 | 2,796 | 270,800 |
July 29, 2025 | 2,808.5 | 2,812 | 2,812 | 2,838 | 2,797.5 | 212,400 |
July 28, 2025 | 2,818.5 | 2,832.5 | 2,832.5 | 2,843 | 2,802.5 | 371,500 |
July 25, 2025 | 2,805 | 2,808 | 2,808 | 2,808.5 | 2,781 | 206,300 |
July 24, 2025 | 2,780 | 2,819.5 | 2,819.5 | 2,826 | 2,780 | 314,400 |
July 23, 2025 | 2,759 | 2,755.5 | 2,755.5 | 2,775 | 2,729.5 | 316,000 |
July 22, 2025 | 2,679 | 2,713.5 | 2,713.5 | 2,745 | 2,669 | 468,000 |
July 18, 2025 | 2,696.5 | 2,683.5 | 2,683.5 | 2,696.5 | 2,670 | 239,800 |
July 17, 2025 | 2,640 | 2,693.5 | 2,693.5 | 2,697 | 2,640 | 274,100 |
July 16, 2025 | 2,679.5 | 2,676 | 2,676 | 2,685 | 2,656 | 210,400 |
July 15, 2025 | 2,679.5 | 2,662 | 2,662 | 2,685 | 2,646.5 | 194,300 |
July 14, 2025 | 2,597.5 | 2,658 | 2,658 | 2,673 | 2,585 | 274,400 |
July 11, 2025 | 2,610.5 | 2,597.5 | 2,597.5 | 2,644 | 2,579 | 390,500 |
July 10, 2025 | 2,637 | 2,613.5 | 2,613.5 | 2,637 | 2,602.5 | 457,100 |
July 09, 2025 | 2,683 | 2,670.5 | 2,670.5 | 2,698 | 2,670.5 | 325,600 |
July 08, 2025 | 2,628.5 | 2,674 | 2,674 | 2,684 | 2,617.5 | 503,200 |