2,240.00
-27(-1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,267 | 2,240 | 2,240 | 2,267 | 2,230 | 90,100 |
| October 23, 2025 | 2,226 | 2,267 | 2,267 | 2,272 | 2,221 | 101,100 |
| October 22, 2025 | 2,210 | 2,213 | 2,213 | 2,231 | 2,202 | 157,200 |
| October 21, 2025 | 2,213 | 2,200 | 2,200 | 2,222 | 2,193 | 60,300 |
| October 20, 2025 | 2,212 | 2,211 | 2,211 | 2,223 | 2,194 | 64,500 |
| October 17, 2025 | 2,186 | 2,178 | 2,178 | 2,195 | 2,169 | 57,300 |
| October 16, 2025 | 2,195 | 2,193 | 2,193 | 2,204 | 2,173 | 65,800 |
| October 15, 2025 | 2,175 | 2,192 | 2,192 | 2,192 | 2,164 | 39,600 |
| October 14, 2025 | 2,157 | 2,150 | 2,150 | 2,184 | 2,132 | 93,100 |
| October 10, 2025 | 2,194 | 2,193 | 2,193 | 2,217 | 2,187 | 83,800 |
| October 09, 2025 | 2,192 | 2,218 | 2,218 | 2,218 | 2,188 | 71,900 |
| October 08, 2025 | 2,239 | 2,200 | 2,200 | 2,253 | 2,193 | 86,600 |
| October 07, 2025 | 2,218 | 2,239 | 2,239 | 2,247 | 2,192 | 74,500 |
| October 06, 2025 | 2,244 | 2,217 | 2,217 | 2,249 | 2,215 | 56,200 |
| October 03, 2025 | 2,180 | 2,208 | 2,208 | 2,213 | 2,177 | 91,900 |
| October 02, 2025 | 2,180 | 2,178 | 2,178 | 2,196 | 2,154 | 100,100 |
| October 01, 2025 | 2,246 | 2,177 | 2,177 | 2,246 | 2,171 | 114,800 |
| September 30, 2025 | 2,268 | 2,268 | 2,268 | 2,273 | 2,239 | 67,400 |
| September 29, 2025 | 2,301 | 2,268 | 2,268 | 2,307 | 2,267 | 65,700 |
| September 26, 2025 | 2,309 | 2,334 | 2,296 | 2,336 | 2,307 | 79,700 |
| September 25, 2025 | 2,353 | 2,308 | 2,270.42 | 2,353 | 2,308 | 119,000 |
| September 24, 2025 | 2,350 | 2,344 | 2,305.84 | 2,356 | 2,323 | 99,100 |
| September 22, 2025 | 2,340 | 2,337 | 2,337 | 2,349 | 2,329 | 103,800 |
| September 19, 2025 | 2,322 | 2,342 | 2,342 | 2,342 | 2,306 | 194,100 |
| September 18, 2025 | 2,300 | 2,306 | 2,306 | 2,317 | 2,297 | 84,300 |
| September 17, 2025 | 2,309 | 2,291 | 2,291 | 2,309 | 2,279 | 84,300 |
| September 16, 2025 | 2,266 | 2,318 | 2,318 | 2,318 | 2,263 | 64,400 |
| September 12, 2025 | 2,315 | 2,275 | 2,275 | 2,317 | 2,273 | 70,900 |
| September 11, 2025 | 2,315 | 2,299 | 2,299 | 2,321 | 2,284 | 73,900 |
| September 10, 2025 | 2,315 | 2,315 | 2,315 | 2,328 | 2,309 | 54,200 |
| September 09, 2025 | 2,335 | 2,315 | 2,315 | 2,350 | 2,308 | 72,300 |
| September 08, 2025 | 2,319 | 2,326 | 2,326 | 2,330 | 2,300 | 74,100 |
| September 05, 2025 | 2,285 | 2,308 | 2,308 | 2,319 | 2,281 | 114,000 |
| September 04, 2025 | 2,275 | 2,278 | 2,278 | 2,281 | 2,242 | 64,100 |
| September 03, 2025 | 2,270 | 2,267 | 2,267 | 2,289 | 2,265 | 73,600 |
| September 02, 2025 | 2,265 | 2,260 | 2,260 | 2,276 | 2,253 | 69,400 |
| September 01, 2025 | 2,257 | 2,253 | 2,253 | 2,263 | 2,235 | 63,100 |
| August 29, 2025 | 2,238 | 2,251 | 2,251 | 2,262 | 2,236 | 79,100 |
| August 28, 2025 | 2,236 | 2,237 | 2,237 | 2,250 | 2,223 | 74,100 |
| August 27, 2025 | 2,235 | 2,235 | 2,235 | 2,237 | 2,217 | 91,800 |
| August 26, 2025 | 2,242 | 2,237 | 2,237 | 2,256 | 2,233 | 93,700 |
| August 25, 2025 | 2,265 | 2,235 | 2,235 | 2,269 | 2,233 | 113,900 |
| August 22, 2025 | 2,218 | 2,246 | 2,246 | 2,262 | 2,210 | 149,300 |
| August 21, 2025 | 2,163 | 2,208 | 2,208 | 2,215 | 2,152 | 105,700 |
| August 20, 2025 | 2,169 | 2,160 | 2,160 | 2,175 | 2,160 | 60,600 |
| August 19, 2025 | 2,165 | 2,170 | 2,170 | 2,173 | 2,156 | 70,600 |
| August 18, 2025 | 2,114 | 2,163 | 2,163 | 2,172 | 2,112 | 169,800 |
| August 15, 2025 | 2,113 | 2,116 | 2,116 | 2,123 | 2,104 | 95,900 |
| August 14, 2025 | 2,115 | 2,115 | 2,115 | 2,123 | 2,097 | 158,600 |
| August 13, 2025 | 2,129 | 2,119 | 2,119 | 2,153 | 2,114 | 330,000 |
| August 12, 2025 | 2,227 | 2,218 | 2,218 | 2,236 | 2,211 | 133,600 |
| August 08, 2025 | 2,208 | 2,227 | 2,227 | 2,238 | 2,208 | 77,900 |
| August 07, 2025 | 2,213 | 2,207 | 2,207 | 2,222 | 2,203 | 90,200 |
| August 06, 2025 | 2,191 | 2,207 | 2,207 | 2,212 | 2,186 | 74,100 |
| August 05, 2025 | 2,183 | 2,191 | 2,191 | 2,212 | 2,174 | 93,600 |
| August 04, 2025 | 2,136 | 2,170 | 2,170 | 2,175 | 2,134 | 68,800 |
| August 01, 2025 | 2,154 | 2,177 | 2,177 | 2,180 | 2,149 | 100,600 |
| July 31, 2025 | 2,142 | 2,142 | 2,142 | 2,156 | 2,116 | 106,700 |
| July 30, 2025 | 2,138 | 2,142 | 2,142 | 2,148 | 2,132 | 70,800 |
| July 29, 2025 | 2,131 | 2,132 | 2,132 | 2,135 | 2,119 | 51,400 |