18,505.00
+90(+0.49%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 18,415 | 18,505 | 18,505 | 18,575 | 18,400 | 58,600 |
October 02, 2025 | 18,370 | 18,415 | 18,415 | 18,540 | 18,245 | 117,900 |
October 01, 2025 | 18,430 | 18,360 | 18,360 | 18,465 | 18,160 | 84,100 |
September 30, 2025 | 18,400 | 18,430 | 18,430 | 18,540 | 18,400 | 96,700 |
September 29, 2025 | 18,870 | 18,380 | 18,380 | 18,870 | 18,375 | 105,200 |
September 26, 2025 | 18,815 | 19,000 | 18,755 | 19,360 | 18,790 | 128,500 |
September 25, 2025 | 18,880 | 18,850 | 18,606.93 | 18,935 | 18,735 | 99,700 |
September 24, 2025 | 19,260 | 18,880 | 18,636.55 | 19,285 | 18,790 | 160,900 |
September 22, 2025 | 19,350 | 19,435 | 19,184.39 | 19,595 | 19,350 | 79,700 |
September 19, 2025 | 19,775 | 19,330 | 19,080.74 | 19,775 | 19,230 | 113,200 |
September 18, 2025 | 19,460 | 19,580 | 19,327.52 | 19,585 | 19,260 | 96,600 |
September 17, 2025 | 19,385 | 19,460 | 19,209.07 | 19,750 | 19,215 | 107,700 |
September 16, 2025 | 19,100 | 19,385 | 19,135.04 | 19,420 | 19,100 | 107,700 |
September 12, 2025 | 19,375 | 19,175 | 19,175 | 19,425 | 19,105 | 99,400 |
September 11, 2025 | 19,020 | 19,255 | 19,255 | 19,255 | 19,020 | 113,800 |
September 10, 2025 | 19,115 | 19,080 | 19,080 | 19,150 | 19,000 | 101,500 |
September 09, 2025 | 19,335 | 19,105 | 19,105 | 19,420 | 19,050 | 108,600 |
September 08, 2025 | 19,500 | 19,335 | 19,335 | 19,630 | 19,235 | 101,200 |
September 05, 2025 | 19,565 | 19,425 | 19,425 | 19,735 | 19,375 | 104,900 |
September 04, 2025 | 19,500 | 19,470 | 19,470 | 19,565 | 19,445 | 118,200 |
September 03, 2025 | 19,245 | 19,410 | 19,410 | 19,460 | 19,245 | 98,900 |
September 02, 2025 | 19,285 | 19,315 | 19,315 | 19,420 | 19,200 | 69,800 |
September 01, 2025 | 19,135 | 19,120 | 19,120 | 19,200 | 18,925 | 112,900 |
August 29, 2025 | 19,495 | 19,210 | 19,210 | 19,535 | 19,210 | 103,700 |
August 28, 2025 | 19,405 | 19,515 | 19,515 | 19,565 | 19,405 | 111,300 |
August 27, 2025 | 19,255 | 19,500 | 19,500 | 19,500 | 19,255 | 122,000 |
August 26, 2025 | 19,350 | 19,255 | 19,255 | 19,375 | 19,210 | 136,100 |
August 25, 2025 | 19,240 | 19,275 | 19,275 | 19,380 | 19,095 | 103,400 |
August 22, 2025 | 18,890 | 18,965 | 18,965 | 19,055 | 18,755 | 123,100 |
August 21, 2025 | 18,700 | 18,890 | 18,890 | 18,900 | 18,580 | 144,700 |
August 20, 2025 | 18,775 | 18,700 | 18,700 | 18,945 | 18,680 | 209,000 |
August 19, 2025 | 18,700 | 18,700 | 18,700 | 18,770 | 18,600 | 153,500 |
August 18, 2025 | 18,760 | 18,780 | 18,780 | 18,820 | 18,670 | 133,100 |
August 15, 2025 | 18,950 | 18,875 | 18,875 | 19,010 | 18,830 | 146,600 |
August 14, 2025 | 19,190 | 19,015 | 19,015 | 19,230 | 18,990 | 84,100 |
August 13, 2025 | 19,340 | 19,305 | 19,305 | 19,495 | 19,240 | 112,600 |
August 12, 2025 | 19,365 | 19,340 | 19,340 | 19,465 | 19,205 | 74,000 |
August 08, 2025 | 19,185 | 19,360 | 19,360 | 19,475 | 19,185 | 93,700 |
August 07, 2025 | 18,990 | 19,080 | 19,080 | 19,155 | 18,885 | 88,500 |
August 06, 2025 | 18,645 | 18,950 | 18,950 | 19,000 | 18,625 | 155,200 |
August 05, 2025 | 18,640 | 18,645 | 18,645 | 19,315 | 18,450 | 384,000 |
August 04, 2025 | 18,750 | 19,040 | 19,040 | 19,100 | 18,750 | 110,600 |
August 01, 2025 | 19,110 | 19,340 | 19,340 | 19,435 | 18,980 | 86,800 |
July 31, 2025 | 18,910 | 19,130 | 19,130 | 19,285 | 18,860 | 92,300 |
July 30, 2025 | 18,880 | 18,935 | 18,935 | 19,150 | 18,800 | 113,300 |
July 29, 2025 | 18,520 | 18,740 | 18,740 | 18,995 | 18,465 | 192,300 |
July 28, 2025 | 18,315 | 18,545 | 18,545 | 18,660 | 18,310 | 154,200 |
July 25, 2025 | 18,255 | 18,180 | 18,180 | 18,255 | 18,025 | 80,000 |
July 24, 2025 | 18,235 | 18,240 | 18,240 | 18,385 | 18,180 | 91,700 |
July 23, 2025 | 18,210 | 18,150 | 18,150 | 18,330 | 17,915 | 144,700 |
July 22, 2025 | 17,605 | 17,495 | 17,495 | 17,745 | 17,435 | 53,300 |
July 18, 2025 | 17,700 | 17,640 | 17,640 | 17,715 | 17,550 | 60,300 |
July 17, 2025 | 17,220 | 17,610 | 17,610 | 17,655 | 17,220 | 50,600 |
July 16, 2025 | 17,300 | 17,435 | 17,435 | 17,550 | 17,295 | 54,400 |
July 15, 2025 | 17,330 | 17,420 | 17,420 | 17,470 | 17,280 | 48,100 |
July 14, 2025 | 17,370 | 17,320 | 17,320 | 17,450 | 17,275 | 49,400 |
July 11, 2025 | 17,390 | 17,400 | 17,400 | 17,525 | 17,355 | 83,900 |
July 10, 2025 | 17,135 | 17,175 | 17,175 | 17,315 | 17,070 | 110,700 |
July 09, 2025 | 16,955 | 17,060 | 17,060 | 17,210 | 16,955 | 52,700 |
July 08, 2025 | 16,725 | 16,890 | 16,890 | 16,930 | 16,705 | 76,500 |