2,270.00
+7(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,213 | 2,270 | 2,270 | 2,310 | 2,200 | 9.29M |
| October 29, 2025 | 2,128 | 2,263 | 2,263 | 2,268 | 2,121 | 8.27M |
| October 28, 2025 | 2,151 | 2,087 | 2,087 | 2,179 | 2,072 | 3.04M |
| October 27, 2025 | 2,132 | 2,155 | 2,155 | 2,156 | 2,090 | 4.6M |
| October 24, 2025 | 2,019 | 2,082 | 2,082 | 2,084 | 2,012 | 3.11M |
| October 23, 2025 | 1,990 | 1,999 | 1,999 | 2,022 | 1,972 | 2.72M |
| October 22, 2025 | 2,075 | 2,035 | 2,035 | 2,079 | 2,008 | 2.95M |
| October 21, 2025 | 2,130 | 2,089 | 2,089 | 2,132 | 2,053 | 3.95M |
| October 20, 2025 | 2,051 | 2,115 | 2,115 | 2,127 | 2,041 | 3.59M |
| October 17, 2025 | 2,075 | 2,021 | 2,021 | 2,076 | 2,006 | 3.59M |
| October 16, 2025 | 2,080 | 2,119 | 2,119 | 2,152 | 2,040 | 5.64M |
| October 15, 2025 | 2,041 | 2,046 | 2,046 | 2,069 | 2,013 | 4.52M |
| October 14, 2025 | 2,134 | 2,033 | 2,033 | 2,190 | 2,033 | 6.08M |
| October 10, 2025 | 2,222 | 2,144 | 2,144 | 2,230 | 2,125 | 3.44M |
| October 09, 2025 | 2,325 | 2,228 | 2,228 | 2,345 | 2,228 | 4.72M |
| October 08, 2025 | 2,220 | 2,267 | 2,267 | 2,308 | 2,210 | 5.52M |
| October 07, 2025 | 2,450 | 2,295 | 2,295 | 2,512 | 2,288 | 8.19M |
| October 06, 2025 | 2,377 | 2,393 | 2,393 | 2,395 | 2,285 | 9.48M |
| October 03, 2025 | 2,351 | 2,312 | 2,312 | 2,354 | 2,237 | 9.59M |
| October 02, 2025 | 2,189 | 2,308 | 2,308 | 2,308 | 2,182 | 10.8M |
| October 01, 2025 | 2,140 | 2,074 | 2,074 | 2,165 | 2,062 | 4.3M |
| September 30, 2025 | 2,203 | 2,137 | 2,137 | 2,250 | 2,128 | 5.86M |
| September 29, 2025 | 2,140 | 2,171 | 2,171 | 2,203 | 2,119 | 8.14M |
| September 26, 2025 | 2,286 | 2,108 | 2,108 | 2,316 | 2,094 | 11.77M |
| September 25, 2025 | 2,317 | 2,346 | 2,346 | 2,396 | 2,304 | 9.02M |
| September 24, 2025 | 2,425 | 2,397 | 2,397 | 2,577 | 2,355 | 26.61M |
| September 22, 2025 | 2,305 | 2,385 | 2,385 | 2,425 | 2,291 | 14.34M |
| September 19, 2025 | 2,160 | 2,240 | 2,240 | 2,316 | 2,101 | 20.61M |
| September 18, 2025 | 1,972 | 2,100 | 2,100 | 2,139 | 1,965 | 9.59M |
| September 17, 2025 | 1,979 | 1,959 | 1,959 | 2,012 | 1,940 | 9.59M |
| September 16, 2025 | 1,961 | 1,974 | 1,974 | 2,010 | 1,922 | 4.2M |
| September 12, 2025 | 1,971 | 1,942 | 1,942 | 2,058 | 1,934 | 5.39M |
| September 11, 2025 | 1,890 | 1,955 | 1,955 | 1,974 | 1,890 | 6.02M |
| September 10, 2025 | 1,800 | 1,868 | 1,868 | 1,868 | 1,796 | 2.16M |
| September 09, 2025 | 1,830 | 1,819 | 1,819 | 1,855 | 1,803 | 2.65M |
| September 08, 2025 | 1,781 | 1,821 | 1,821 | 1,825 | 1,762 | 2.29M |
| September 05, 2025 | 1,817 | 1,769 | 1,769 | 1,858 | 1,762 | 3.83M |
| September 04, 2025 | 1,655 | 1,759 | 1,759 | 1,760 | 1,652 | 3.79M |
| September 03, 2025 | 1,687 | 1,646 | 1,646 | 1,691 | 1,645 | 2.79M |
| September 02, 2025 | 1,720 | 1,697 | 1,697 | 1,750 | 1,693 | 2.23M |
| September 01, 2025 | 1,715 | 1,721 | 1,721 | 1,730 | 1,666 | 3.33M |
| August 29, 2025 | 1,741 | 1,755 | 1,755 | 1,775 | 1,712 | 4.82M |
| August 28, 2025 | 1,664 | 1,717 | 1,717 | 1,722 | 1,645 | 3.73M |
| August 27, 2025 | 1,667 | 1,666 | 1,666 | 1,675 | 1,645 | 1.39M |
| August 26, 2025 | 1,657 | 1,666 | 1,666 | 1,681 | 1,642 | 1.6M |
| August 25, 2025 | 1,693 | 1,651 | 1,651 | 1,696 | 1,645 | 1.88M |
| August 22, 2025 | 1,647 | 1,634 | 1,634 | 1,652 | 1,622 | 2.04M |
| August 21, 2025 | 1,660 | 1,641 | 1,641 | 1,691 | 1,641 | 2.05M |
| August 20, 2025 | 1,718 | 1,660 | 1,660 | 1,721 | 1,660 | 3.13M |
| August 19, 2025 | 1,735 | 1,751 | 1,751 | 1,764 | 1,727 | 2.05M |
| August 18, 2025 | 1,740 | 1,718 | 1,718 | 1,742 | 1,709 | 2.49M |
| August 15, 2025 | 1,780 | 1,745 | 1,745 | 1,788 | 1,733 | 2.86M |
| August 14, 2025 | 1,781 | 1,767 | 1,767 | 1,795 | 1,752 | 2.71M |
| August 13, 2025 | 1,890 | 1,790 | 1,790 | 1,894 | 1,790 | 5.71M |
| August 12, 2025 | 1,787 | 1,860 | 1,860 | 1,864 | 1,784 | 5.39M |
| August 08, 2025 | 1,694 | 1,744 | 1,744 | 1,785 | 1,683 | 8.19M |
| August 07, 2025 | 1,730 | 1,751 | 1,751 | 1,757 | 1,729 | 2.47M |
| August 06, 2025 | 1,790 | 1,752 | 1,752 | 1,795 | 1,728 | 3.75M |
| August 05, 2025 | 1,855 | 1,810 | 1,810 | 1,864 | 1,810 | 2.65M |
| August 04, 2025 | 1,771 | 1,835 | 1,835 | 1,850 | 1,770 | 2.89M |