2,689.00
+54(+2.05%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,645 | 2,689 | 2,689 | 2,709 | 2,645 | 320,900 |
October 02, 2025 | 2,746 | 2,635 | 2,635 | 2,772 | 2,635 | 270,500 |
October 01, 2025 | 2,665 | 2,707 | 2,707 | 2,734 | 2,610 | 350,500 |
September 30, 2025 | 2,716 | 2,681 | 2,681 | 2,717 | 2,617 | 256,000 |
September 29, 2025 | 2,698 | 2,700 | 2,700 | 2,726 | 2,681 | 143,500 |
September 26, 2025 | 2,693 | 2,734 | 2,694 | 2,755 | 2,693 | 211,500 |
September 25, 2025 | 2,720 | 2,687 | 2,687 | 2,721 | 2,676 | 183,800 |
September 24, 2025 | 2,660 | 2,709 | 2,709 | 2,715 | 2,641 | 224,600 |
September 22, 2025 | 2,680 | 2,670 | 2,670 | 2,730 | 2,670 | 258,600 |
September 19, 2025 | 2,743 | 2,683 | 2,683 | 2,751 | 2,640 | 401,500 |
September 18, 2025 | 2,722 | 2,731 | 2,731 | 2,732 | 2,685 | 399,300 |
September 17, 2025 | 2,825 | 2,721 | 2,721 | 2,828 | 2,721 | 471,500 |
September 16, 2025 | 2,794 | 2,841 | 2,841 | 2,854 | 2,780 | 369,000 |
September 12, 2025 | 2,810 | 2,795 | 2,795 | 2,848 | 2,788 | 368,800 |
September 11, 2025 | 2,858 | 2,844 | 2,844 | 2,892 | 2,835 | 307,000 |
September 10, 2025 | 2,896 | 2,856 | 2,856 | 2,896 | 2,830 | 378,400 |
September 09, 2025 | 2,897 | 2,869 | 2,869 | 2,968 | 2,851 | 581,800 |
September 08, 2025 | 2,910 | 2,916 | 2,916 | 2,922 | 2,852 | 666,900 |
September 05, 2025 | 2,727 | 2,888 | 2,888 | 2,905 | 2,716 | 812,900 |
September 04, 2025 | 2,657 | 2,715 | 2,715 | 2,715 | 2,656 | 300,500 |
September 03, 2025 | 2,667 | 2,642 | 2,642 | 2,709 | 2,635 | 383,600 |
September 02, 2025 | 2,707 | 2,656 | 2,656 | 2,754 | 2,633 | 527,800 |
September 01, 2025 | 2,695 | 2,690 | 2,690 | 2,731 | 2,664 | 432,900 |
August 29, 2025 | 2,612 | 2,713 | 2,713 | 2,740 | 2,604 | 543,000 |
August 28, 2025 | 2,554 | 2,613 | 2,613 | 2,616 | 2,532 | 282,700 |
August 27, 2025 | 2,640 | 2,572 | 2,572 | 2,650 | 2,565 | 407,600 |
August 26, 2025 | 2,630 | 2,626 | 2,626 | 2,642 | 2,580 | 452,200 |
August 25, 2025 | 2,570 | 2,580 | 2,580 | 2,580 | 2,519 | 386,000 |
August 22, 2025 | 2,542 | 2,522 | 2,522 | 2,551 | 2,516 | 246,000 |
August 21, 2025 | 2,450 | 2,548 | 2,548 | 2,548 | 2,450 | 400,700 |
August 20, 2025 | 2,561 | 2,478 | 2,478 | 2,578 | 2,444 | 554,000 |
August 19, 2025 | 2,494 | 2,581 | 2,581 | 2,591 | 2,493 | 465,900 |
August 18, 2025 | 2,470 | 2,477 | 2,477 | 2,499 | 2,451 | 323,700 |
August 15, 2025 | 2,381 | 2,450 | 2,450 | 2,466 | 2,377 | 384,100 |
August 14, 2025 | 2,352 | 2,389 | 2,389 | 2,389 | 2,340 | 205,100 |
August 13, 2025 | 2,368 | 2,367 | 2,367 | 2,381 | 2,346 | 257,400 |
August 12, 2025 | 2,399 | 2,369 | 2,369 | 2,437 | 2,364 | 441,100 |
August 08, 2025 | 2,350 | 2,350 | 2,350 | 2,379 | 2,338 | 321,500 |
August 07, 2025 | 2,321 | 2,325 | 2,325 | 2,334 | 2,297 | 281,200 |
August 06, 2025 | 2,262 | 2,296 | 2,296 | 2,319 | 2,258 | 284,800 |
August 05, 2025 | 2,231 | 2,246 | 2,246 | 2,262 | 2,220 | 294,700 |
August 04, 2025 | 2,150 | 2,213 | 2,213 | 2,213 | 2,138 | 453,700 |
August 01, 2025 | 2,142 | 2,194 | 2,194 | 2,225 | 2,104 | 755,500 |
July 31, 2025 | 2,215 | 2,238 | 2,238 | 2,253 | 2,199 | 481,800 |
July 30, 2025 | 2,144 | 2,199 | 2,199 | 2,205 | 2,138 | 286,300 |
July 29, 2025 | 2,144 | 2,159 | 2,159 | 2,159 | 2,133 | 161,600 |
July 28, 2025 | 2,184 | 2,145 | 2,145 | 2,204 | 2,138 | 288,300 |
July 25, 2025 | 2,156 | 2,161 | 2,161 | 2,174 | 2,131 | 227,100 |
July 24, 2025 | 2,139 | 2,167 | 2,167 | 2,167 | 2,127 | 288,200 |
July 23, 2025 | 2,120 | 2,131 | 2,131 | 2,135 | 2,098 | 268,100 |
July 22, 2025 | 2,091 | 2,096 | 2,096 | 2,146 | 2,083 | 311,000 |
July 18, 2025 | 2,090 | 2,075 | 2,075 | 2,103 | 2,047 | 297,900 |
July 17, 2025 | 2,052 | 2,049 | 2,049 | 2,054 | 2,017 | 271,900 |
July 16, 2025 | 2,010 | 2,047 | 2,047 | 2,047 | 2,004 | 250,900 |
July 15, 2025 | 1,997 | 1,990 | 1,990 | 2,018 | 1,982 | 137,000 |
July 14, 2025 | 2,008 | 2,003 | 2,003 | 2,021 | 1,990 | 145,400 |
July 11, 2025 | 2,032 | 2,004 | 2,004 | 2,061 | 1,999 | 226,200 |
July 10, 2025 | 2,057 | 2,014 | 2,014 | 2,057 | 2,005 | 152,200 |
July 09, 2025 | 2,007 | 2,030 | 2,030 | 2,054 | 1,990 | 209,100 |
July 08, 2025 | 1,946 | 1,989 | 1,989 | 1,999 | 1,945 | 221,100 |