2,903.00
-50.5(-1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,914 | 2,903 | 2,903 | 2,941.5 | 2,883 | 1.2M |
| October 23, 2025 | 2,999 | 2,953.5 | 2,953.5 | 3,014 | 2,941 | 1.29M |
| October 22, 2025 | 3,014 | 2,932 | 2,932 | 3,027 | 2,931 | 898,700 |
| October 21, 2025 | 2,910 | 3,012 | 3,012 | 3,074 | 2,904 | 1.05M |
| October 20, 2025 | 2,937 | 2,904 | 2,904 | 2,977.5 | 2,888.5 | 976,800 |
| October 17, 2025 | 2,867.5 | 2,865.5 | 2,865.5 | 2,877.5 | 2,830 | 774,700 |
| October 16, 2025 | 2,881 | 2,885.5 | 2,885.5 | 2,916.5 | 2,861.5 | 664,700 |
| October 15, 2025 | 2,878 | 2,911 | 2,911 | 2,918 | 2,853.5 | 806,200 |
| October 14, 2025 | 2,944.5 | 2,886.5 | 2,886.5 | 2,973 | 2,883.5 | 1.1M |
| October 10, 2025 | 3,050 | 3,004 | 3,004 | 3,064 | 3,000 | 795,900 |
| October 09, 2025 | 3,108 | 3,101 | 3,101 | 3,127 | 3,081 | 551,500 |
| October 08, 2025 | 3,088 | 3,078 | 3,078 | 3,144 | 3,075 | 798,400 |
| October 07, 2025 | 3,087 | 3,050 | 3,050 | 3,096 | 3,030 | 671,800 |
| October 06, 2025 | 3,100 | 3,096 | 3,096 | 3,100 | 3,027 | 813,900 |
| October 03, 2025 | 3,081 | 3,039 | 3,039 | 3,102 | 3,026 | 712,800 |
| October 02, 2025 | 3,120 | 3,069 | 3,069 | 3,126 | 3,048 | 588,900 |
| October 01, 2025 | 3,123 | 3,127 | 3,127 | 3,151 | 3,087 | 1.01M |
| September 30, 2025 | 3,141 | 3,116 | 3,116 | 3,169 | 3,110 | 748,900 |
| September 29, 2025 | 3,175 | 3,142 | 3,142 | 3,257 | 3,132 | 884,200 |
| September 26, 2025 | 3,104 | 3,198 | 3,171 | 3,201 | 3,089 | 1.06M |
| September 25, 2025 | 3,194 | 3,121 | 3,094.65 | 3,206 | 3,116 | 944,000 |
| September 24, 2025 | 3,145 | 3,214 | 3,186.86 | 3,248 | 3,126 | 1.48M |
| September 22, 2025 | 3,073 | 3,087 | 3,060.94 | 3,122 | 3,066 | 640,100 |
| September 19, 2025 | 3,112 | 3,036 | 3,010.37 | 3,130 | 3,036 | 1.46M |
| September 18, 2025 | 3,149 | 3,139 | 3,112.5 | 3,164 | 3,108 | 634,300 |
| September 17, 2025 | 3,110 | 3,142 | 3,115.47 | 3,152 | 3,103 | 634,300 |
| September 16, 2025 | 3,110 | 3,127 | 3,100.6 | 3,156 | 3,101 | 563,100 |
| September 12, 2025 | 3,145 | 3,158 | 3,158 | 3,171 | 3,120 | 649,700 |
| September 11, 2025 | 3,166 | 3,145 | 3,145 | 3,167 | 3,100 | 750,500 |
| September 10, 2025 | 3,197 | 3,177 | 3,177 | 3,248 | 3,177 | 778,900 |
| September 09, 2025 | 3,175 | 3,226 | 3,226 | 3,231 | 3,137 | 847,000 |
| September 08, 2025 | 3,109 | 3,154 | 3,154 | 3,178 | 3,084 | 657,100 |
| September 05, 2025 | 3,114 | 3,094 | 3,094 | 3,122 | 3,071 | 488,700 |
| September 04, 2025 | 3,055 | 3,099 | 3,099 | 3,116 | 3,045 | 457,000 |
| September 03, 2025 | 3,065 | 3,062 | 3,062 | 3,084 | 3,055 | 590,800 |
| September 02, 2025 | 3,121 | 3,085 | 3,085 | 3,148 | 3,083 | 658,200 |
| September 01, 2025 | 3,070 | 3,109 | 3,109 | 3,121 | 3,056 | 573,000 |
| August 29, 2025 | 3,085 | 3,072 | 3,072 | 3,115 | 3,072 | 772,500 |
| August 28, 2025 | 3,111 | 3,071 | 3,071 | 3,125 | 3,051 | 627,400 |
| August 27, 2025 | 3,130 | 3,085 | 3,085 | 3,143 | 3,070 | 642,100 |
| August 26, 2025 | 3,200 | 3,130 | 3,130 | 3,200 | 3,125 | 985,800 |
| August 25, 2025 | 3,285 | 3,205 | 3,205 | 3,290 | 3,205 | 795,300 |
| August 22, 2025 | 3,306 | 3,289 | 3,289 | 3,325 | 3,271 | 499,800 |
| August 21, 2025 | 3,284 | 3,280 | 3,280 | 3,288 | 3,234 | 569,700 |
| August 20, 2025 | 3,355 | 3,281 | 3,281 | 3,367 | 3,233 | 1.44M |
| August 19, 2025 | 3,464 | 3,416 | 3,416 | 3,485 | 3,365 | 1.03M |
| August 18, 2025 | 3,400 | 3,440 | 3,440 | 3,475 | 3,376 | 1.14M |
| August 15, 2025 | 3,379 | 3,342 | 3,342 | 3,389 | 3,314 | 1.13M |
| August 14, 2025 | 3,350 | 3,350 | 3,350 | 3,393 | 3,326 | 1.14M |
| August 13, 2025 | 3,351 | 3,405 | 3,405 | 3,455 | 3,335 | 1.43M |
| August 12, 2025 | 3,280 | 3,375 | 3,375 | 3,397 | 3,226 | 1.98M |
| August 08, 2025 | 3,160 | 3,306 | 3,306 | 3,349 | 3,065 | 4.76M |
| August 07, 2025 | 3,121 | 3,148 | 3,148 | 3,173 | 3,109 | 780,300 |
| August 06, 2025 | 3,090 | 3,132 | 3,132 | 3,137 | 3,088 | 656,200 |
| August 05, 2025 | 3,119 | 3,096 | 3,096 | 3,120 | 3,064 | 408,700 |
| August 04, 2025 | 3,040 | 3,085 | 3,085 | 3,095 | 3,033 | 678,000 |
| August 01, 2025 | 3,100 | 3,139 | 3,139 | 3,139 | 3,090 | 696,100 |
| July 31, 2025 | 3,067 | 3,105 | 3,105 | 3,121 | 3,046 | 781,500 |
| July 30, 2025 | 3,050 | 3,081 | 3,081 | 3,089 | 3,033 | 531,200 |
| July 29, 2025 | 3,020 | 3,060 | 3,060 | 3,062 | 3,014 | 641,300 |