2,334.00
+11(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,323 | 2,334 | 2,334 | 2,345 | 2,303 | 89,200 | 
| October 30, 2025 | 2,318 | 2,323 | 2,323 | 2,335 | 2,311 | 60,700 | 
| October 29, 2025 | 2,381 | 2,324 | 2,324 | 2,383 | 2,324 | 44,500 | 
| October 28, 2025 | 2,423 | 2,374 | 2,374 | 2,428 | 2,374 | 45,400 | 
| October 27, 2025 | 2,397 | 2,443 | 2,443 | 2,448 | 2,397 | 57,300 | 
| October 24, 2025 | 2,400 | 2,397 | 2,397 | 2,407 | 2,391 | 38,200 | 
| October 23, 2025 | 2,375 | 2,399 | 2,399 | 2,413 | 2,372 | 61,000 | 
| October 22, 2025 | 2,369 | 2,372 | 2,372 | 2,398 | 2,369 | 93,400 | 
| October 21, 2025 | 2,343 | 2,354 | 2,354 | 2,381 | 2,340 | 78,400 | 
| October 20, 2025 | 2,378 | 2,343 | 2,343 | 2,378 | 2,331 | 45,400 | 
| October 17, 2025 | 2,362 | 2,357 | 2,357 | 2,371 | 2,345 | 36,300 | 
| October 16, 2025 | 2,395 | 2,383 | 2,383 | 2,408 | 2,383 | 66,300 | 
| October 15, 2025 | 2,344 | 2,384 | 2,384 | 2,386 | 2,344 | 67,700 | 
| October 14, 2025 | 2,262 | 2,308 | 2,308 | 2,320 | 2,251 | 72,100 | 
| October 10, 2025 | 2,301 | 2,279 | 2,279 | 2,328 | 2,277 | 91,800 | 
| October 09, 2025 | 2,342 | 2,331 | 2,331 | 2,348 | 2,316 | 47,100 | 
| October 08, 2025 | 2,343 | 2,351 | 2,351 | 2,372 | 2,321 | 51,900 | 
| October 07, 2025 | 2,312 | 2,331 | 2,331 | 2,356 | 2,303 | 62,900 | 
| October 06, 2025 | 2,288 | 2,300 | 2,300 | 2,316 | 2,260 | 89,400 | 
| October 03, 2025 | 2,228 | 2,238 | 2,238 | 2,238 | 2,212 | 51,400 | 
| October 02, 2025 | 2,247 | 2,209 | 2,209 | 2,247 | 2,194 | 74,200 | 
| October 01, 2025 | 2,306 | 2,247 | 2,247 | 2,312 | 2,233 | 74,000 | 
| September 30, 2025 | 2,344 | 2,324 | 2,324 | 2,344 | 2,320 | 36,300 | 
| September 29, 2025 | 2,389 | 2,343 | 2,343 | 2,389 | 2,332 | 55,500 | 
| September 26, 2025 | 2,367 | 2,394 | 2,365 | 2,394 | 2,357 | 71,600 | 
| September 25, 2025 | 2,364 | 2,383 | 2,383 | 2,387 | 2,364 | 48,000 | 
| September 24, 2025 | 2,385 | 2,377 | 2,377 | 2,386 | 2,353 | 58,600 | 
| September 22, 2025 | 2,370 | 2,377 | 2,377 | 2,381 | 2,345 | 52,500 | 
| September 19, 2025 | 2,390 | 2,380 | 2,380 | 2,396 | 2,344 | 135,700 | 
| September 18, 2025 | 2,373 | 2,369 | 2,369 | 2,384 | 2,345 | 63,700 | 
| September 17, 2025 | 2,372 | 2,363 | 2,363 | 2,374 | 2,348 | 63,700 | 
| September 16, 2025 | 2,331 | 2,368 | 2,368 | 2,377 | 2,331 | 49,400 | 
| September 12, 2025 | 2,343 | 2,316 | 2,316 | 2,343 | 2,311 | 48,400 | 
| September 11, 2025 | 2,331 | 2,327 | 2,327 | 2,347 | 2,324 | 23,200 | 
| September 10, 2025 | 2,352 | 2,327 | 2,327 | 2,353 | 2,327 | 26,400 | 
| September 09, 2025 | 2,335 | 2,358 | 2,358 | 2,366 | 2,309 | 62,200 | 
| September 08, 2025 | 2,319 | 2,320 | 2,320 | 2,331 | 2,308 | 36,100 | 
| September 05, 2025 | 2,288 | 2,300 | 2,300 | 2,309 | 2,277 | 46,100 | 
| September 04, 2025 | 2,283 | 2,287 | 2,287 | 2,289 | 2,261 | 37,800 | 
| September 03, 2025 | 2,330 | 2,289 | 2,289 | 2,345 | 2,280 | 78,300 | 
| September 02, 2025 | 2,268 | 2,330 | 2,330 | 2,332 | 2,267 | 106,000 | 
| September 01, 2025 | 2,211 | 2,242 | 2,242 | 2,253 | 2,207 | 48,800 | 
| August 29, 2025 | 2,209 | 2,213 | 2,213 | 2,224 | 2,208 | 45,800 | 
| August 28, 2025 | 2,202 | 2,225 | 2,225 | 2,225 | 2,189 | 80,400 | 
| August 27, 2025 | 2,203 | 2,208 | 2,208 | 2,226 | 2,200 | 57,800 | 
| August 26, 2025 | 2,221 | 2,208 | 2,208 | 2,227 | 2,207 | 34,800 | 
| August 25, 2025 | 2,233 | 2,219 | 2,219 | 2,233 | 2,217 | 46,200 | 
| August 22, 2025 | 2,222 | 2,234 | 2,234 | 2,238 | 2,216 | 52,800 | 
| August 21, 2025 | 2,223 | 2,210 | 2,210 | 2,223 | 2,208 | 22,700 | 
| August 20, 2025 | 2,245 | 2,223 | 2,223 | 2,245 | 2,218 | 26,600 | 
| August 19, 2025 | 2,240 | 2,243 | 2,243 | 2,266 | 2,233 | 51,700 | 
| August 18, 2025 | 2,204 | 2,238 | 2,238 | 2,244 | 2,204 | 38,800 | 
| August 15, 2025 | 2,257 | 2,217 | 2,217 | 2,257 | 2,209 | 45,700 | 
| August 14, 2025 | 2,266 | 2,242 | 2,242 | 2,266 | 2,230 | 54,900 | 
| August 13, 2025 | 2,299 | 2,281 | 2,281 | 2,301 | 2,276 | 34,000 | 
| August 12, 2025 | 2,304 | 2,293 | 2,293 | 2,306 | 2,283 | 55,100 | 
| August 08, 2025 | 2,293 | 2,293 | 2,293 | 2,298 | 2,270 | 58,300 | 
| August 07, 2025 | 2,276 | 2,282 | 2,282 | 2,290 | 2,260 | 55,900 | 
| August 06, 2025 | 2,220 | 2,270 | 2,270 | 2,274 | 2,220 | 83,000 | 
| August 05, 2025 | 2,197 | 2,203 | 2,203 | 2,218 | 2,177 | 71,700 |