1,697.00
+112(+7.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,587 | 1,697 | 1,697 | 1,721.5 | 1,585 | 15.47M |
| October 02, 2025 | 1,575 | 1,585 | 1,585 | 1,598 | 1,553 | 7.47M |
| October 01, 2025 | 1,586 | 1,582 | 1,582 | 1,594 | 1,566.5 | 6.01M |
| September 30, 2025 | 1,604 | 1,610 | 1,610 | 1,613.5 | 1,593 | 6.18M |
| September 29, 2025 | 1,635 | 1,604 | 1,604 | 1,635.5 | 1,604 | 7.09M |
| September 26, 2025 | 1,669.5 | 1,665.5 | 1,665.5 | 1,681 | 1,661 | 8.18M |
| September 25, 2025 | 1,700 | 1,675.5 | 1,675.5 | 1,706 | 1,667 | 9.72M |
| September 24, 2025 | 1,640 | 1,670 | 1,670 | 1,688.5 | 1,602 | 17.45M |
| September 22, 2025 | 1,555 | 1,619.5 | 1,619.5 | 1,626.5 | 1,554 | 9.73M |
| September 19, 2025 | 1,575 | 1,557.5 | 1,557.5 | 1,591 | 1,551.5 | 13.71M |
| September 18, 2025 | 1,551.5 | 1,592.5 | 1,592.5 | 1,603 | 1,534.5 | 11.39M |
| September 17, 2025 | 1,548.5 | 1,556.5 | 1,556.5 | 1,563.5 | 1,531.5 | 11.39M |
| September 16, 2025 | 1,550.5 | 1,550.5 | 1,550.5 | 1,579 | 1,546 | 7.36M |
| September 12, 2025 | 1,543.5 | 1,558.5 | 1,558.5 | 1,558.5 | 1,528 | 8.47M |
| September 11, 2025 | 1,550 | 1,547 | 1,547 | 1,555.5 | 1,532 | 6.36M |
| September 10, 2025 | 1,534.5 | 1,531 | 1,531 | 1,549 | 1,525 | 5.76M |
| September 09, 2025 | 1,537 | 1,536 | 1,536 | 1,562 | 1,532 | 6.26M |
| September 08, 2025 | 1,550 | 1,543 | 1,543 | 1,562 | 1,533 | 6.73M |
| September 05, 2025 | 1,521.5 | 1,541 | 1,541 | 1,542 | 1,509 | 5.88M |
| September 04, 2025 | 1,517 | 1,506.5 | 1,506.5 | 1,532.5 | 1,500.5 | 5.98M |
| September 03, 2025 | 1,497 | 1,512.5 | 1,512.5 | 1,523 | 1,492.5 | 6.88M |
| September 02, 2025 | 1,485 | 1,500 | 1,500 | 1,502 | 1,483 | 5.38M |
| September 01, 2025 | 1,498 | 1,479 | 1,479 | 1,500 | 1,474 | 6.82M |
| August 29, 2025 | 1,527 | 1,515 | 1,515 | 1,529.5 | 1,512.5 | 7.41M |
| August 28, 2025 | 1,525 | 1,533.5 | 1,533.5 | 1,541 | 1,517.5 | 6.93M |
| August 27, 2025 | 1,533 | 1,536.5 | 1,536.5 | 1,544 | 1,524 | 6.79M |
| August 26, 2025 | 1,522.5 | 1,520 | 1,520 | 1,536 | 1,513 | 8.47M |
| August 25, 2025 | 1,549.5 | 1,537 | 1,537 | 1,562.5 | 1,534 | 4.29M |
| August 22, 2025 | 1,541.5 | 1,544.5 | 1,544.5 | 1,550 | 1,530.5 | 6.43M |
| August 21, 2025 | 1,512 | 1,524 | 1,524 | 1,532.5 | 1,498 | 5.93M |
| August 20, 2025 | 1,532 | 1,522.5 | 1,522.5 | 1,548.5 | 1,522 | 7.05M |
| August 19, 2025 | 1,530 | 1,524.5 | 1,524.5 | 1,532 | 1,518 | 5.99M |
| August 18, 2025 | 1,532 | 1,527 | 1,527 | 1,537 | 1,514 | 7.36M |
| August 15, 2025 | 1,530 | 1,523 | 1,523 | 1,532 | 1,515.5 | 6.64M |
| August 14, 2025 | 1,539 | 1,528 | 1,528 | 1,541.5 | 1,511 | 7.76M |
| August 13, 2025 | 1,550 | 1,556 | 1,556 | 1,563 | 1,540 | 6.87M |
| August 12, 2025 | 1,542.5 | 1,540.5 | 1,540.5 | 1,553.5 | 1,524 | 8.28M |
| August 08, 2025 | 1,517 | 1,526.5 | 1,526.5 | 1,542 | 1,511.5 | 7.53M |
| August 07, 2025 | 1,502.5 | 1,509 | 1,509 | 1,521 | 1,496 | 5.84M |
| August 06, 2025 | 1,490 | 1,511.5 | 1,511.5 | 1,523 | 1,488 | 7.68M |
| August 05, 2025 | 1,457 | 1,483.5 | 1,483.5 | 1,492.5 | 1,452.5 | 6.82M |
| August 04, 2025 | 1,420 | 1,454.5 | 1,454.5 | 1,454.5 | 1,419 | 10.21M |
| August 01, 2025 | 1,458 | 1,475 | 1,475 | 1,485.5 | 1,447 | 10M |
| July 31, 2025 | 1,414 | 1,440.5 | 1,440.5 | 1,455 | 1,410.5 | 14.38M |
| July 30, 2025 | 1,484.5 | 1,484.5 | 1,484.5 | 1,500 | 1,432 | 9.76M |
| July 29, 2025 | 1,474 | 1,486.5 | 1,486.5 | 1,490 | 1,467 | 7.92M |
| July 28, 2025 | 1,472.5 | 1,488.5 | 1,488.5 | 1,494.5 | 1,466.5 | 5.86M |
| July 25, 2025 | 1,490 | 1,467 | 1,467 | 1,493.5 | 1,464 | 5.89M |
| July 24, 2025 | 1,520.5 | 1,496 | 1,496 | 1,523 | 1,496 | 6.85M |
| July 23, 2025 | 1,480 | 1,506 | 1,506 | 1,517.5 | 1,469.5 | 15.19M |
| July 22, 2025 | 1,429.5 | 1,423 | 1,423 | 1,448 | 1,417.5 | 7.25M |
| July 18, 2025 | 1,465 | 1,430 | 1,430 | 1,466 | 1,425 | 7.19M |
| July 17, 2025 | 1,434 | 1,446 | 1,446 | 1,446 | 1,431.5 | 6.62M |
| July 16, 2025 | 1,434 | 1,433.5 | 1,433.5 | 1,440 | 1,425.5 | 6.68M |
| July 15, 2025 | 1,441 | 1,433 | 1,433 | 1,441 | 1,423 | 8.41M |
| July 14, 2025 | 1,433 | 1,436 | 1,436 | 1,442 | 1,422.5 | 7.9M |
| July 11, 2025 | 1,462 | 1,448 | 1,448 | 1,467.5 | 1,441 | 9.43M |
| July 10, 2025 | 1,452 | 1,448 | 1,448 | 1,454.5 | 1,431 | 9.26M |
| July 09, 2025 | 1,482 | 1,459.5 | 1,459.5 | 1,487 | 1,446 | 9.28M |
| July 08, 2025 | 1,467.5 | 1,463 | 1,463 | 1,473.5 | 1,437.5 | 11.27M |