1,329.00
+40(+3.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,309 | 1,329 | 1,329 | 1,339 | 1,305 | 65,600 |
| October 17, 2025 | 1,305 | 1,289 | 1,289 | 1,308 | 1,278 | 47,500 |
| October 16, 2025 | 1,294 | 1,301 | 1,301 | 1,303 | 1,288 | 63,500 |
| October 15, 2025 | 1,241 | 1,278 | 1,278 | 1,285 | 1,241 | 64,300 |
| October 14, 2025 | 1,251 | 1,241 | 1,241 | 1,303 | 1,237 | 84,100 |
| October 10, 2025 | 1,274 | 1,285 | 1,285 | 1,295 | 1,274 | 75,100 |
| October 09, 2025 | 1,289 | 1,291 | 1,291 | 1,305 | 1,276 | 48,600 |
| October 08, 2025 | 1,302 | 1,289 | 1,289 | 1,308 | 1,286 | 60,300 |
| October 07, 2025 | 1,290 | 1,304 | 1,304 | 1,309 | 1,279 | 54,800 |
| October 06, 2025 | 1,275 | 1,288 | 1,288 | 1,291 | 1,266 | 78,800 |
| October 03, 2025 | 1,230 | 1,250 | 1,250 | 1,250 | 1,230 | 70,700 |
| October 02, 2025 | 1,198 | 1,228 | 1,228 | 1,231 | 1,196 | 94,300 |
| October 01, 2025 | 1,200 | 1,187 | 1,187 | 1,203 | 1,174 | 84,100 |
| September 30, 2025 | 1,200 | 1,203 | 1,203 | 1,216 | 1,193 | 45,100 |
| September 29, 2025 | 1,200 | 1,199 | 1,199 | 1,208 | 1,186 | 46,700 |
| September 26, 2025 | 1,209 | 1,213 | 1,193 | 1,218 | 1,200 | 34,900 |
| September 25, 2025 | 1,213 | 1,210 | 1,190.05 | 1,213 | 1,196 | 32,000 |
| September 24, 2025 | 1,200 | 1,199 | 1,179.23 | 1,208 | 1,187 | 39,200 |
| September 22, 2025 | 1,177 | 1,199 | 1,179.23 | 1,200 | 1,177 | 45,200 |
| September 19, 2025 | 1,200 | 1,177 | 1,157.59 | 1,200 | 1,165 | 110,000 |
| September 18, 2025 | 1,194 | 1,194 | 1,174.31 | 1,208 | 1,183 | 45,200 |
| September 17, 2025 | 1,194 | 1,194 | 1,174.31 | 1,201 | 1,177 | 49,500 |
| September 16, 2025 | 1,220 | 1,195 | 1,175.3 | 1,221 | 1,190 | 55,600 |
| September 12, 2025 | 1,193 | 1,220 | 1,220 | 1,220 | 1,193 | 69,800 |
| September 11, 2025 | 1,186 | 1,198 | 1,198 | 1,208 | 1,183 | 59,600 |
| September 10, 2025 | 1,183 | 1,180 | 1,180 | 1,189 | 1,174 | 43,000 |
| September 09, 2025 | 1,158 | 1,178 | 1,178 | 1,186 | 1,158 | 76,700 |
| September 08, 2025 | 1,169 | 1,154 | 1,154 | 1,169 | 1,154 | 20,000 |
| September 05, 2025 | 1,167 | 1,159 | 1,159 | 1,169 | 1,156 | 26,400 |
| September 04, 2025 | 1,151 | 1,158 | 1,158 | 1,166 | 1,140 | 40,000 |
| September 03, 2025 | 1,140 | 1,154 | 1,154 | 1,168 | 1,139 | 81,600 |
| September 02, 2025 | 1,148 | 1,143 | 1,143 | 1,153 | 1,140 | 40,000 |
| September 01, 2025 | 1,158 | 1,153 | 1,153 | 1,165 | 1,146 | 35,800 |
| August 29, 2025 | 1,148 | 1,158 | 1,158 | 1,161 | 1,144 | 51,900 |
| August 28, 2025 | 1,145 | 1,148 | 1,148 | 1,148 | 1,139 | 23,300 |
| August 27, 2025 | 1,144 | 1,145 | 1,145 | 1,149 | 1,131 | 30,200 |
| August 26, 2025 | 1,135 | 1,145 | 1,145 | 1,156 | 1,131 | 51,100 |
| August 25, 2025 | 1,143 | 1,130 | 1,130 | 1,143 | 1,128 | 32,700 |
| August 22, 2025 | 1,145 | 1,130 | 1,130 | 1,145 | 1,125 | 26,900 |
| August 21, 2025 | 1,140 | 1,141 | 1,141 | 1,149 | 1,131 | 25,800 |
| August 20, 2025 | 1,140 | 1,140 | 1,140 | 1,149 | 1,136 | 47,000 |
| August 19, 2025 | 1,124 | 1,140 | 1,140 | 1,141 | 1,119 | 41,300 |
| August 18, 2025 | 1,112 | 1,119 | 1,117 | 1,126 | 1,108 | 42,800 |
| August 15, 2025 | 1,117 | 1,112 | 1,112 | 1,118 | 1,101 | 38,600 |
| August 14, 2025 | 1,108 | 1,115 | 1,115 | 1,122 | 1,106 | 28,500 |
| August 13, 2025 | 1,112 | 1,119 | 1,119 | 1,124 | 1,101 | 44,900 |
| August 12, 2025 | 1,122 | 1,118 | 1,118 | 1,127 | 1,108 | 59,600 |
| August 08, 2025 | 1,123 | 1,122 | 1,122 | 1,130 | 1,115 | 46,500 |
| August 07, 2025 | 1,105 | 1,121 | 1,121 | 1,123 | 1,103 | 69,800 |
| August 06, 2025 | 1,103 | 1,111 | 1,111 | 1,113 | 1,100 | 72,200 |
| August 05, 2025 | 1,106 | 1,104 | 1,104 | 1,127 | 1,090 | 230,900 |
| August 04, 2025 | 1,038 | 1,046 | 1,046 | 1,050 | 1,035 | 31,100 |
| August 01, 2025 | 1,039 | 1,065 | 1,065 | 1,069 | 1,039 | 90,700 |
| July 31, 2025 | 1,035 | 1,049 | 1,049 | 1,051 | 1,035 | 57,200 |
| July 30, 2025 | 1,022 | 1,035 | 1,035 | 1,040 | 1,022 | 32,300 |
| July 29, 2025 | 1,028 | 1,028 | 1,028 | 1,034 | 1,022 | 34,700 |
| July 28, 2025 | 1,050 | 1,031 | 1,031 | 1,050 | 1,029 | 51,700 |
| July 25, 2025 | 1,049 | 1,046 | 1,046 | 1,049 | 1,037 | 39,500 |
| July 24, 2025 | 1,035 | 1,049 | 1,049 | 1,049 | 1,035 | 38,800 |
| July 23, 2025 | 1,023 | 1,034 | 1,034 | 1,034 | 1,010 | 85,300 |