2,494.00
-15(-0.60%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,485 | 2,494 | 2,494 | 2,521 | 2,468.5 | 5.17M |
October 16, 2025 | 2,550 | 2,509 | 2,509 | 2,569.5 | 2,488 | 9.12M |
October 15, 2025 | 2,573 | 2,539.5 | 2,539.5 | 2,573 | 2,538.5 | 4.63M |
October 14, 2025 | 2,590 | 2,537 | 2,537 | 2,612 | 2,514 | 9.2M |
October 10, 2025 | 2,703.5 | 2,672 | 2,672 | 2,729.5 | 2,663 | 6.2M |
October 09, 2025 | 2,680 | 2,694 | 2,694 | 2,710 | 2,651.5 | 5.6M |
October 08, 2025 | 2,620 | 2,650.5 | 2,650.5 | 2,670 | 2,612.5 | 4.93M |
October 07, 2025 | 2,625 | 2,623.5 | 2,623.5 | 2,654.5 | 2,620 | 4.68M |
October 06, 2025 | 2,662.5 | 2,623.5 | 2,623.5 | 2,678 | 2,606.5 | 7.06M |
October 03, 2025 | 2,595 | 2,612.5 | 2,612.5 | 2,619 | 2,591 | 3.78M |
October 02, 2025 | 2,580 | 2,591 | 2,591 | 2,613 | 2,538 | 5.2M |
October 01, 2025 | 2,600 | 2,580 | 2,580 | 2,618 | 2,566.5 | 5.01M |
September 30, 2025 | 2,584 | 2,633.5 | 2,633.5 | 2,634.5 | 2,550.5 | 7.22M |
September 29, 2025 | 2,600 | 2,560 | 2,560 | 2,692 | 2,510 | 18.42M |
September 26, 2025 | 2,650 | 2,636.5 | 2,636.5 | 2,660 | 2,621 | 8.05M |
September 25, 2025 | 2,664 | 2,662.5 | 2,662.5 | 2,723.5 | 2,658 | 10.26M |
September 24, 2025 | 2,693 | 2,642 | 2,642 | 2,699.5 | 2,641.5 | 10.09M |
September 22, 2025 | 2,678 | 2,731 | 2,731 | 2,742.5 | 2,644 | 10.01M |
September 19, 2025 | 2,729 | 2,680 | 2,680 | 2,768 | 2,652 | 9.87M |
September 18, 2025 | 2,685 | 2,691 | 2,691 | 2,698 | 2,630 | 10.47M |
September 17, 2025 | 2,672 | 2,691 | 2,691 | 2,706 | 2,658 | 10.47M |
September 16, 2025 | 2,667 | 2,671 | 2,671 | 2,713 | 2,651 | 12.25M |
September 12, 2025 | 2,510 | 2,601.5 | 2,601.5 | 2,670 | 2,503 | 17.26M |
September 11, 2025 | 2,469 | 2,502.5 | 2,502.5 | 2,510.5 | 2,447.5 | 17.26M |
September 10, 2025 | 2,460.5 | 2,469 | 2,469 | 2,474 | 2,432.5 | 9.66M |
September 09, 2025 | 2,536.5 | 2,466.5 | 2,466.5 | 2,545.5 | 2,465 | 16.23M |
September 08, 2025 | 2,581 | 2,536.5 | 2,536.5 | 2,599 | 2,505 | 20.21M |
September 05, 2025 | 2,420.5 | 2,531 | 2,531 | 2,548 | 2,405 | 56.16M |
September 04, 2025 | 2,430 | 2,420 | 2,420 | 2,613.5 | 2,420 | 64.96M |
September 03, 2025 | 3,138 | 3,120 | 3,120 | 3,165 | 3,110 | 2.74M |
September 02, 2025 | 3,166 | 3,172 | 3,172 | 3,186 | 3,143 | 1.92M |
September 01, 2025 | 3,150 | 3,170 | 3,170 | 3,195 | 3,128 | 2.56M |
August 29, 2025 | 3,229 | 3,211 | 3,211 | 3,237 | 3,209 | 3.05M |
August 28, 2025 | 3,205 | 3,231 | 3,231 | 3,235 | 3,190 | 2.53M |
August 27, 2025 | 3,236 | 3,228 | 3,228 | 3,238 | 3,164 | 3.37M |
August 26, 2025 | 3,276 | 3,235 | 3,235 | 3,287 | 3,224 | 5.75M |
August 25, 2025 | 3,137 | 3,275 | 3,275 | 3,296 | 3,133 | 7.28M |
August 22, 2025 | 3,078 | 3,104 | 3,104 | 3,106 | 3,064 | 2.8M |
August 21, 2025 | 3,031 | 3,104 | 3,104 | 3,123 | 3,017 | 4.02M |
August 20, 2025 | 3,110 | 3,057 | 3,057 | 3,137 | 3,029 | 4.56M |
August 19, 2025 | 3,020 | 3,120 | 3,120 | 3,137 | 3,007 | 7.41M |
August 18, 2025 | 2,898 | 2,986 | 2,986 | 2,988.5 | 2,881 | 3.78M |
August 15, 2025 | 2,897.5 | 2,884 | 2,884 | 2,929.5 | 2,871.5 | 3M |
August 14, 2025 | 2,870 | 2,912.5 | 2,912.5 | 2,912.5 | 2,863 | 2.77M |
August 13, 2025 | 2,882 | 2,895 | 2,895 | 2,914.5 | 2,875 | 3.92M |
August 12, 2025 | 2,882 | 2,874 | 2,874 | 2,906 | 2,866 | 3.61M |
August 08, 2025 | 2,938 | 2,882 | 2,882 | 2,944.5 | 2,880.5 | 3.91M |
August 07, 2025 | 2,851 | 2,909.5 | 2,909.5 | 2,921.5 | 2,844.5 | 3.18M |
August 06, 2025 | 2,882 | 2,884.5 | 2,884.5 | 2,903 | 2,868 | 2.1M |
August 05, 2025 | 2,853 | 2,892 | 2,892 | 2,903.5 | 2,821 | 2.56M |
August 04, 2025 | 2,810 | 2,833 | 2,833 | 2,853.5 | 2,806 | 2.61M |
August 01, 2025 | 2,895 | 2,902 | 2,902 | 2,927 | 2,877.5 | 2.7M |
July 31, 2025 | 2,858 | 2,913 | 2,913 | 2,919 | 2,848 | 3.46M |
July 30, 2025 | 2,878 | 2,874.5 | 2,874.5 | 2,903.5 | 2,862.5 | 3.35M |
July 29, 2025 | 2,918 | 2,885.5 | 2,885.5 | 2,929 | 2,873 | 3.46M |
July 28, 2025 | 2,970 | 2,943 | 2,943 | 2,975 | 2,938.5 | 4.21M |
July 25, 2025 | 3,049 | 2,970 | 2,970 | 3,057 | 2,942.5 | 10.05M |
July 24, 2025 | 2,915 | 2,931.5 | 2,931.5 | 2,947 | 2,914 | 5.2M |
July 23, 2025 | 2,811 | 2,898 | 2,898 | 2,898 | 2,811 | 8.21M |
July 22, 2025 | 2,737.5 | 2,721 | 2,721 | 2,773.5 | 2,700.5 | 3.77M |