2,320.00
-2(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2,345 | 2,320 | 2,320 | 2,348 | 2,311.5 | 208,400 |
| October 02, 2025 | 2,310 | 2,322 | 2,322 | 2,338 | 2,305.5 | 262,100 |
| October 01, 2025 | 2,300.5 | 2,306 | 2,306 | 2,315.5 | 2,288.5 | 356,400 |
| September 30, 2025 | 2,334 | 2,329.5 | 2,329.5 | 2,358 | 2,328 | 308,300 |
| September 29, 2025 | 2,355 | 2,348.5 | 2,348.5 | 2,369 | 2,334.5 | 318,100 |
| September 26, 2025 | 2,317 | 2,345.5 | 2,345.5 | 2,349 | 2,313 | 353,000 |
| September 25, 2025 | 2,283 | 2,315 | 2,315 | 2,324 | 2,281 | 306,000 |
| September 24, 2025 | 2,301.5 | 2,283 | 2,283 | 2,315 | 2,274 | 312,600 |
| September 22, 2025 | 2,274.5 | 2,328 | 2,328 | 2,347.5 | 2,274.5 | 322,900 |
| September 19, 2025 | 2,261 | 2,266.5 | 2,266.5 | 2,286.5 | 2,251 | 1.25M |
| September 18, 2025 | 2,240 | 2,256.5 | 2,256.5 | 2,264 | 2,228 | 229,600 |
| September 17, 2025 | 2,240 | 2,256.5 | 2,256.5 | 2,264 | 2,228 | 268,400 |
| September 16, 2025 | 2,252 | 2,239 | 2,239 | 2,267 | 2,230.5 | 309,800 |
| September 12, 2025 | 2,243.5 | 2,254 | 2,254 | 2,263 | 2,240 | 248,500 |
| September 11, 2025 | 2,235 | 2,240 | 2,240 | 2,245.5 | 2,227.5 | 161,000 |
| September 10, 2025 | 2,228 | 2,237.5 | 2,237.5 | 2,240.5 | 2,219 | 243,500 |
| September 09, 2025 | 2,232 | 2,228 | 2,228 | 2,260 | 2,216.5 | 217,300 |
| September 08, 2025 | 2,232.5 | 2,232 | 2,232 | 2,235 | 2,216 | 215,700 |
| September 05, 2025 | 2,230 | 2,219 | 2,219 | 2,231.5 | 2,204.5 | 243,700 |
| September 04, 2025 | 2,164 | 2,205 | 2,205 | 2,212 | 2,164 | 254,000 |
| September 03, 2025 | 2,188 | 2,163.5 | 2,163.5 | 2,191 | 2,147.5 | 245,000 |
| September 02, 2025 | 2,183 | 2,191.5 | 2,191.5 | 2,203.5 | 2,173 | 418,800 |
| September 01, 2025 | 2,145 | 2,162 | 2,162 | 2,172 | 2,140 | 274,100 |
| August 29, 2025 | 2,135 | 2,154 | 2,154 | 2,162.5 | 2,135 | 276,900 |
| August 28, 2025 | 2,125 | 2,133.5 | 2,133.5 | 2,143 | 2,121 | 217,100 |
| August 27, 2025 | 2,113 | 2,142.5 | 2,142.5 | 2,142.5 | 2,110 | 227,400 |
| August 26, 2025 | 2,137 | 2,119 | 2,119 | 2,137 | 2,101.5 | 233,800 |
| August 25, 2025 | 2,122 | 2,137 | 2,137 | 2,142 | 2,122 | 248,500 |
| August 22, 2025 | 2,100 | 2,121 | 2,121 | 2,124 | 2,095.5 | 210,500 |
| August 21, 2025 | 2,086 | 2,100 | 2,100 | 2,105.5 | 2,080 | 301,000 |
| August 20, 2025 | 2,095 | 2,086 | 2,086 | 2,122 | 2,078.5 | 555,300 |
| August 19, 2025 | 2,113 | 2,113 | 2,113 | 2,122.5 | 2,102 | 262,700 |
| August 18, 2025 | 2,105.5 | 2,114 | 2,114 | 2,118.5 | 2,100 | 219,900 |
| August 15, 2025 | 2,096.5 | 2,119 | 2,119 | 2,124.5 | 2,096.5 | 238,600 |
| August 14, 2025 | 2,133 | 2,110 | 2,110 | 2,142.5 | 2,105.5 | 349,300 |
| August 13, 2025 | 2,130 | 2,143 | 2,143 | 2,159.5 | 2,120 | 469,300 |
| August 12, 2025 | 2,115 | 2,121.5 | 2,121.5 | 2,136.5 | 2,108 | 383,500 |
| August 08, 2025 | 2,093 | 2,107.5 | 2,107.5 | 2,112.5 | 2,086 | 367,100 |
| August 07, 2025 | 2,028.5 | 2,105 | 2,105 | 2,121 | 2,028.5 | 702,600 |
| August 06, 2025 | 2,005 | 2,026.5 | 2,026.5 | 2,026.5 | 1,939 | 1.01M |
| August 05, 2025 | 1,850.5 | 1,839 | 1,839 | 1,864.5 | 1,837 | 182,400 |
| August 04, 2025 | 1,800.5 | 1,822 | 1,822 | 1,830 | 1,800.5 | 185,400 |
| August 01, 2025 | 1,838.5 | 1,850 | 1,850 | 1,859.5 | 1,831.5 | 236,900 |
| July 31, 2025 | 1,845 | 1,857 | 1,857 | 1,860 | 1,839.5 | 188,000 |
| July 30, 2025 | 1,828.5 | 1,829.5 | 1,829.5 | 1,835.5 | 1,823 | 140,900 |
| July 29, 2025 | 1,811.5 | 1,846 | 1,846 | 1,850 | 1,811.5 | 237,500 |
| July 28, 2025 | 1,809 | 1,829 | 1,829 | 1,844 | 1,800 | 245,800 |
| July 25, 2025 | 1,803 | 1,800 | 1,800 | 1,803.5 | 1,784 | 269,400 |
| July 24, 2025 | 1,807.5 | 1,800.5 | 1,800.5 | 1,810 | 1,795.5 | 239,100 |
| July 23, 2025 | 1,776.5 | 1,803.5 | 1,803.5 | 1,818 | 1,772 | 310,800 |
| July 22, 2025 | 1,756 | 1,756.5 | 1,756.5 | 1,775.5 | 1,752 | 184,000 |
| July 18, 2025 | 1,777.5 | 1,755.5 | 1,755.5 | 1,780 | 1,743.5 | 236,100 |
| July 17, 2025 | 1,731.5 | 1,776.5 | 1,776.5 | 1,776.5 | 1,725.5 | 208,100 |
| July 16, 2025 | 1,794 | 1,755 | 1,755 | 1,794 | 1,752.5 | 207,500 |
| July 15, 2025 | 1,789 | 1,785.5 | 1,785.5 | 1,797 | 1,778.5 | 182,300 |
| July 14, 2025 | 1,790.5 | 1,779 | 1,779 | 1,798 | 1,778.5 | 124,100 |
| July 11, 2025 | 1,789.5 | 1,795 | 1,795 | 1,798.5 | 1,770 | 169,000 |
| July 10, 2025 | 1,788 | 1,773.5 | 1,773.5 | 1,788 | 1,765 | 226,400 |
| July 09, 2025 | 1,770 | 1,788.5 | 1,788.5 | 1,791.5 | 1,767 | 238,200 |
| July 08, 2025 | 1,742 | 1,758.5 | 1,758.5 | 1,758.5 | 1,735 | 183,400 |