16,870.00
-620(-3.54%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17,165 | 16,870 | 16,870 | 17,460 | 16,755 | 10.8M |
October 16, 2025 | 17,410 | 17,490 | 17,490 | 17,680 | 17,140 | 12.08M |
October 15, 2025 | 16,875 | 17,365 | 17,365 | 17,540 | 16,805 | 13.21M |
October 14, 2025 | 17,600 | 17,000 | 17,000 | 18,210 | 16,915 | 20.67M |
October 10, 2025 | 18,255 | 17,835 | 17,835 | 18,260 | 17,475 | 15.3M |
October 09, 2025 | 18,000 | 18,005 | 18,005 | 18,240 | 17,670 | 15.16M |
October 08, 2025 | 17,650 | 17,965 | 17,965 | 18,200 | 17,585 | 14.49M |
October 07, 2025 | 18,550 | 18,005 | 18,005 | 18,830 | 17,885 | 21.93M |
October 06, 2025 | 16,490 | 17,890 | 17,890 | 18,025 | 16,120 | 31.39M |
October 03, 2025 | 15,100 | 15,690 | 15,690 | 15,730 | 14,920 | 14.38M |
October 02, 2025 | 15,200 | 15,045 | 15,045 | 15,290 | 14,860 | 10.64M |
October 01, 2025 | 14,750 | 14,675 | 14,675 | 14,845 | 14,530 | 10.35M |
September 30, 2025 | 15,545 | 14,650 | 14,650 | 15,545 | 14,650 | 11.18M |
September 29, 2025 | 14,600 | 15,145 | 15,145 | 15,145 | 14,585 | 10.48M |
September 26, 2025 | 14,795 | 14,470 | 14,470 | 15,035 | 14,470 | 12.83M |
September 25, 2025 | 15,005 | 15,030 | 15,030 | 15,290 | 14,965 | 11.8M |
September 24, 2025 | 15,100 | 15,405 | 15,405 | 15,550 | 14,915 | 13.95M |
September 22, 2025 | 15,165 | 15,500 | 15,500 | 15,610 | 15,100 | 12.39M |
September 19, 2025 | 15,080 | 15,020 | 15,020 | 15,195 | 14,360 | 20.55M |
September 18, 2025 | 14,145 | 14,530 | 14,530 | 14,585 | 13,995 | 14.23M |
September 17, 2025 | 14,005 | 13,845 | 13,845 | 14,240 | 13,770 | 14.23M |
September 16, 2025 | 14,095 | 14,130 | 14,130 | 14,280 | 13,730 | 12.84M |
September 12, 2025 | 14,000 | 13,950 | 13,950 | 14,090 | 13,705 | 14.63M |
September 11, 2025 | 13,595 | 13,700 | 13,700 | 13,805 | 13,300 | 15.43M |
September 10, 2025 | 12,745 | 13,125 | 13,125 | 13,140 | 12,740 | 14.97M |
September 09, 2025 | 12,195 | 12,710 | 12,710 | 12,945 | 12,185 | 21.3M |
September 08, 2025 | 11,740 | 11,940 | 11,940 | 11,960 | 11,595 | 10.76M |
September 05, 2025 | 11,495 | 11,440 | 11,440 | 11,575 | 11,320 | 9.16M |
September 04, 2025 | 10,740 | 11,200 | 11,200 | 11,240 | 10,725 | 10.08M |
September 03, 2025 | 10,485 | 10,695 | 10,695 | 10,825 | 10,450 | 8.31M |
September 02, 2025 | 10,750 | 10,665 | 10,665 | 10,870 | 10,565 | 8.99M |
September 01, 2025 | 11,180 | 10,750 | 10,750 | 11,210 | 10,590 | 16M |
August 29, 2025 | 11,650 | 11,675 | 11,675 | 11,690 | 11,465 | 8.9M |
August 28, 2025 | 11,030 | 11,560 | 11,560 | 11,585 | 10,985 | 13.7M |
August 27, 2025 | 11,050 | 11,395 | 11,395 | 11,530 | 10,930 | 13.95M |
August 26, 2025 | 10,845 | 10,905 | 10,905 | 10,970 | 10,665 | 6.44M |
August 25, 2025 | 11,205 | 10,880 | 10,880 | 11,250 | 10,850 | 6.81M |
August 22, 2025 | 10,975 | 10,765 | 10,765 | 11,060 | 10,660 | 7.56M |
August 21, 2025 | 10,945 | 10,945 | 10,945 | 11,290 | 10,820 | 10.48M |
August 20, 2025 | 10,985 | 10,765 | 10,765 | 11,010 | 10,640 | 9.24M |
August 19, 2025 | 11,660 | 11,410 | 11,410 | 11,775 | 11,315 | 7.82M |
August 18, 2025 | 11,225 | 11,460 | 11,460 | 11,485 | 11,165 | 7.64M |
August 15, 2025 | 11,340 | 11,295 | 11,295 | 11,345 | 11,060 | 8.89M |
August 14, 2025 | 11,705 | 11,210 | 11,210 | 11,825 | 11,185 | 13.37M |
August 13, 2025 | 11,630 | 11,755 | 11,755 | 11,790 | 11,260 | 17.5M |
August 12, 2025 | 10,945 | 11,150 | 11,150 | 11,295 | 10,845 | 17.33M |
August 08, 2025 | 10,265 | 10,485 | 10,485 | 10,570 | 10,130 | 13.61M |
August 07, 2025 | 9,807 | 10,110 | 10,110 | 10,110 | 9,744 | 8.39M |
August 06, 2025 | 9,900 | 10,080 | 10,080 | 10,080 | 9,780 | 12.78M |
August 05, 2025 | 10,150 | 10,045 | 10,045 | 10,240 | 9,983 | 7.52M |
August 04, 2025 | 9,890 | 10,050 | 10,050 | 10,090 | 9,881 | 12.43M |
August 01, 2025 | 9,929 | 10,215 | 10,215 | 10,300 | 9,851 | 16.46M |
July 31, 2025 | 10,100 | 10,350 | 10,350 | 10,430 | 9,938 | 19.36M |
July 30, 2025 | 10,505 | 10,245 | 10,245 | 10,650 | 10,100 | 26.36M |
July 29, 2025 | 10,400 | 10,355 | 10,355 | 10,515 | 10,275 | 10.67M |
July 28, 2025 | 10,430 | 10,465 | 10,465 | 10,695 | 10,305 | 14.21M |
July 25, 2025 | 11,315 | 11,495 | 11,495 | 11,550 | 11,270 | 8.55M |
July 24, 2025 | 11,605 | 11,335 | 11,335 | 11,665 | 11,310 | 11.98M |
July 23, 2025 | 11,325 | 11,410 | 11,410 | 11,445 | 11,070 | 13.41M |
July 22, 2025 | 11,160 | 11,345 | 11,345 | 11,500 | 11,155 | 9.71M |