17,115.00
-305(-1.75%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 17,375 | 17,115 | 17,115 | 17,565 | 17,115 | 974,600 |
October 01, 2025 | 17,115 | 17,420 | 17,420 | 17,465 | 17,115 | 1.23M |
September 30, 2025 | 17,040 | 17,080 | 17,080 | 17,140 | 17,005 | 1.01M |
September 29, 2025 | 17,410 | 17,115 | 17,115 | 17,470 | 17,060 | 1.05M |
September 26, 2025 | 17,250 | 17,465 | 17,465 | 17,580 | 17,205 | 1.14M |
September 25, 2025 | 17,290 | 17,255 | 17,255 | 17,345 | 17,170 | 1.03M |
September 24, 2025 | 17,155 | 17,180 | 17,180 | 17,180 | 16,915 | 1.44M |
September 22, 2025 | 17,350 | 17,240 | 17,240 | 17,495 | 17,215 | 750,700 |
September 19, 2025 | 17,735 | 17,380 | 17,380 | 17,815 | 17,290 | 1.31M |
September 18, 2025 | 17,555 | 17,650 | 17,650 | 17,695 | 17,505 | 1M |
September 17, 2025 | 17,455 | 17,665 | 17,665 | 17,665 | 17,390 | 1M |
September 16, 2025 | 17,550 | 17,645 | 17,645 | 17,880 | 17,460 | 1.23M |
September 12, 2025 | 18,120 | 17,720 | 17,720 | 18,155 | 17,615 | 1.95M |
September 11, 2025 | 18,100 | 18,110 | 18,110 | 18,205 | 18,020 | 619,100 |
September 10, 2025 | 18,395 | 18,135 | 18,135 | 18,435 | 17,940 | 1.42M |
September 09, 2025 | 18,775 | 18,555 | 18,555 | 18,805 | 18,465 | 555,200 |
September 08, 2025 | 18,690 | 18,665 | 18,665 | 18,750 | 18,550 | 850,900 |
September 05, 2025 | 18,315 | 18,420 | 18,420 | 18,485 | 18,300 | 864,800 |
September 04, 2025 | 17,900 | 18,200 | 18,200 | 18,265 | 17,850 | 1.15M |
September 03, 2025 | 18,100 | 17,880 | 17,880 | 18,105 | 17,870 | 941,000 |
September 02, 2025 | 18,300 | 18,200 | 18,200 | 18,425 | 18,100 | 842,100 |
September 01, 2025 | 18,575 | 18,430 | 18,430 | 18,695 | 18,315 | 839,200 |
August 29, 2025 | 18,690 | 18,600 | 18,600 | 18,710 | 18,565 | 1.07M |
August 28, 2025 | 18,945 | 18,750 | 18,750 | 18,975 | 18,715 | 951,000 |
August 27, 2025 | 19,310 | 19,040 | 19,040 | 19,325 | 18,990 | 736,100 |
August 26, 2025 | 19,700 | 19,365 | 19,365 | 19,740 | 19,175 | 1.2M |
August 25, 2025 | 19,790 | 19,805 | 19,805 | 19,870 | 19,665 | 769,300 |
August 22, 2025 | 19,840 | 19,480 | 19,480 | 19,850 | 19,445 | 793,900 |
August 21, 2025 | 19,990 | 19,945 | 19,945 | 20,055 | 19,835 | 771,500 |
August 20, 2025 | 20,000 | 19,960 | 19,960 | 20,165 | 19,730 | 1.08M |
August 19, 2025 | 19,850 | 19,740 | 19,740 | 19,860 | 19,590 | 622,000 |
August 18, 2025 | 20,000 | 19,860 | 19,860 | 20,155 | 19,810 | 718,900 |
August 15, 2025 | 19,805 | 19,850 | 19,850 | 19,945 | 19,725 | 841,100 |
August 14, 2025 | 20,135 | 19,805 | 19,805 | 20,135 | 19,765 | 1.06M |
August 13, 2025 | 20,025 | 20,090 | 20,090 | 20,210 | 19,915 | 1.19M |
August 12, 2025 | 20,050 | 19,990 | 19,990 | 20,185 | 19,945 | 1.25M |
August 08, 2025 | 19,675 | 20,050 | 20,050 | 20,080 | 19,570 | 2.34M |
August 07, 2025 | 19,160 | 19,565 | 19,565 | 19,640 | 19,120 | 1.6M |
August 06, 2025 | 18,920 | 19,080 | 19,080 | 19,385 | 18,725 | 2.62M |
August 05, 2025 | 18,610 | 18,520 | 18,520 | 18,685 | 18,370 | 993,900 |
August 04, 2025 | 18,500 | 18,610 | 18,610 | 18,700 | 18,340 | 920,700 |
August 01, 2025 | 18,810 | 18,800 | 18,800 | 18,975 | 18,580 | 908,000 |
July 31, 2025 | 18,835 | 18,625 | 18,625 | 18,855 | 18,515 | 1.11M |
July 30, 2025 | 19,000 | 18,850 | 18,850 | 19,065 | 18,750 | 1.02M |
July 29, 2025 | 19,105 | 19,200 | 19,200 | 19,200 | 18,975 | 617,800 |
July 28, 2025 | 19,295 | 19,245 | 19,245 | 19,405 | 19,215 | 764,400 |
July 25, 2025 | 19,495 | 19,175 | 19,175 | 19,500 | 19,120 | 1.14M |
July 24, 2025 | 19,200 | 19,635 | 19,635 | 19,720 | 19,190 | 2.31M |
July 23, 2025 | 18,850 | 19,000 | 19,000 | 19,075 | 18,695 | 2.02M |
July 22, 2025 | 18,180 | 18,305 | 18,305 | 18,460 | 18,155 | 1.09M |
July 18, 2025 | 18,250 | 18,065 | 18,065 | 18,270 | 18,005 | 722,400 |
July 17, 2025 | 17,985 | 18,050 | 18,050 | 18,120 | 17,905 | 946,500 |
July 16, 2025 | 18,390 | 18,210 | 18,210 | 18,450 | 18,130 | 1.04M |
July 15, 2025 | 18,870 | 18,390 | 18,390 | 18,880 | 18,320 | 1.52M |
July 14, 2025 | 19,095 | 18,880 | 18,880 | 19,190 | 18,680 | 1.32M |
July 11, 2025 | 18,495 | 19,095 | 19,095 | 19,135 | 18,205 | 2.35M |
July 10, 2025 | 17,880 | 18,110 | 18,110 | 18,115 | 17,830 | 1.2M |
July 09, 2025 | 18,300 | 18,095 | 18,095 | 18,450 | 18,000 | 1.09M |
July 08, 2025 | 18,210 | 18,160 | 18,160 | 18,480 | 18,055 | 1.84M |
July 07, 2025 | 18,000 | 17,910 | 17,910 | 18,055 | 17,770 | 1.4M |