10,260.00
-240(-2.29%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10,280 | 10,260 | 10,260 | 10,640 | 10,150 | 225,500 |
October 16, 2025 | 10,170 | 10,500 | 10,500 | 10,580 | 10,100 | 317,700 |
October 15, 2025 | 9,580 | 10,080 | 10,080 | 10,130 | 9,530 | 306,000 |
October 14, 2025 | 10,000 | 9,580 | 9,580 | 10,080 | 9,530 | 460,300 |
October 10, 2025 | 10,670 | 10,320 | 10,320 | 10,740 | 10,250 | 281,400 |
October 09, 2025 | 11,180 | 10,810 | 10,810 | 11,230 | 10,720 | 254,900 |
October 08, 2025 | 10,450 | 10,700 | 10,700 | 10,970 | 10,380 | 305,900 |
October 07, 2025 | 10,750 | 10,550 | 10,550 | 10,940 | 10,450 | 434,000 |
October 06, 2025 | 10,000 | 10,730 | 10,730 | 10,730 | 10,000 | 815,600 |
October 03, 2025 | 9,060 | 9,250 | 9,250 | 9,370 | 8,990 | 198,700 |
October 02, 2025 | 9,040 | 9,120 | 9,120 | 9,170 | 8,930 | 181,100 |
October 01, 2025 | 9,050 | 8,950 | 8,950 | 9,050 | 8,770 | 219,500 |
September 30, 2025 | 9,030 | 9,120 | 9,120 | 9,180 | 8,950 | 168,300 |
September 29, 2025 | 8,830 | 9,130 | 9,130 | 9,170 | 8,800 | 267,900 |
September 26, 2025 | 9,200 | 8,710 | 8,710 | 9,220 | 8,700 | 363,500 |
September 25, 2025 | 8,950 | 9,220 | 9,220 | 9,270 | 8,920 | 478,800 |
September 24, 2025 | 8,270 | 8,840 | 8,840 | 8,840 | 8,110 | 357,800 |
September 22, 2025 | 8,320 | 8,360 | 8,360 | 8,530 | 8,270 | 275,000 |
September 19, 2025 | 8,070 | 8,250 | 8,250 | 8,530 | 7,990 | 467,200 |
September 18, 2025 | 7,860 | 7,970 | 7,970 | 8,100 | 7,770 | 252,900 |
September 17, 2025 | 7,860 | 7,970 | 7,970 | 8,100 | 7,770 | 365,100 |
September 16, 2025 | 7,980 | 7,900 | 7,900 | 8,180 | 7,860 | 375,100 |
September 12, 2025 | 7,780 | 7,940 | 7,940 | 8,080 | 7,710 | 368,400 |
September 11, 2025 | 7,650 | 7,700 | 7,700 | 7,830 | 7,600 | 261,800 |
September 10, 2025 | 7,430 | 7,560 | 7,560 | 7,590 | 7,400 | 146,200 |
September 09, 2025 | 7,610 | 7,520 | 7,520 | 7,820 | 7,460 | 303,700 |
September 08, 2025 | 7,610 | 7,500 | 7,500 | 7,660 | 7,430 | 179,500 |
September 05, 2025 | 7,500 | 7,490 | 7,490 | 7,520 | 7,390 | 185,200 |
September 04, 2025 | 7,480 | 7,430 | 7,430 | 7,540 | 7,380 | 195,800 |
September 03, 2025 | 7,600 | 7,460 | 7,460 | 7,610 | 7,400 | 175,400 |
September 02, 2025 | 7,840 | 7,630 | 7,630 | 7,930 | 7,610 | 180,800 |
September 01, 2025 | 7,800 | 7,690 | 7,690 | 7,890 | 7,560 | 353,900 |
August 29, 2025 | 7,980 | 7,950 | 7,950 | 8,150 | 7,930 | 182,000 |
August 28, 2025 | 8,020 | 7,980 | 7,980 | 8,060 | 7,920 | 178,300 |
August 27, 2025 | 8,250 | 8,040 | 8,040 | 8,250 | 8,020 | 159,000 |
August 26, 2025 | 8,320 | 8,240 | 8,240 | 8,340 | 8,140 | 166,800 |
August 25, 2025 | 8,330 | 8,380 | 8,380 | 8,450 | 8,270 | 205,600 |
August 22, 2025 | 8,250 | 8,200 | 8,200 | 8,310 | 8,180 | 149,200 |
August 21, 2025 | 8,260 | 8,180 | 8,180 | 8,430 | 8,150 | 228,800 |
August 20, 2025 | 8,080 | 8,290 | 8,290 | 8,300 | 7,980 | 510,600 |
August 19, 2025 | 8,750 | 8,520 | 8,520 | 8,750 | 8,480 | 239,800 |
August 18, 2025 | 8,800 | 8,740 | 8,740 | 8,830 | 8,610 | 290,900 |
August 15, 2025 | 9,040 | 8,760 | 8,760 | 9,040 | 8,750 | 296,900 |
August 14, 2025 | 9,180 | 9,110 | 9,110 | 9,180 | 8,830 | 316,200 |
August 13, 2025 | 9,570 | 9,190 | 9,190 | 9,590 | 9,120 | 290,300 |
August 12, 2025 | 9,570 | 9,290 | 9,290 | 9,710 | 9,170 | 429,100 |
August 08, 2025 | 9,930 | 9,610 | 9,610 | 10,050 | 9,020 | 818,600 |
August 07, 2025 | 9,990 | 10,040 | 10,040 | 10,060 | 9,880 | 240,700 |
August 06, 2025 | 9,790 | 10,050 | 10,050 | 10,070 | 9,790 | 351,800 |
August 05, 2025 | 9,720 | 9,740 | 9,740 | 9,800 | 9,540 | 273,200 |
August 04, 2025 | 9,300 | 9,630 | 9,630 | 9,630 | 9,270 | 200,500 |
August 01, 2025 | 9,500 | 9,560 | 9,560 | 9,600 | 9,370 | 189,000 |
July 31, 2025 | 9,590 | 9,610 | 9,610 | 9,790 | 9,470 | 321,900 |
July 30, 2025 | 9,340 | 9,510 | 9,510 | 9,580 | 9,280 | 315,500 |
July 29, 2025 | 8,890 | 9,270 | 9,270 | 9,270 | 8,810 | 220,100 |
July 28, 2025 | 9,470 | 9,310 | 9,310 | 9,470 | 9,270 | 220,400 |
July 25, 2025 | 9,270 | 9,320 | 9,320 | 9,390 | 9,130 | 159,600 |
July 24, 2025 | 9,060 | 9,220 | 9,220 | 9,290 | 8,980 | 273,400 |
July 23, 2025 | 9,180 | 8,930 | 8,930 | 9,230 | 8,720 | 345,300 |
July 22, 2025 | 9,080 | 9,180 | 9,180 | 9,350 | 9,080 | 158,300 |