2,964.00
+46(+1.58%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,929 | 2,918 | 2,918 | 2,958 | 2,916 | 38,200 |
October 16, 2025 | 2,900 | 2,945 | 2,945 | 2,970 | 2,894 | 86,400 |
October 15, 2025 | 2,834 | 2,856 | 2,856 | 2,859 | 2,793 | 43,800 |
October 14, 2025 | 2,660 | 2,818 | 2,818 | 2,837 | 2,654 | 111,300 |
October 10, 2025 | 2,700 | 2,689 | 2,689 | 2,704 | 2,670 | 42,500 |
October 09, 2025 | 2,741 | 2,732 | 2,732 | 2,758 | 2,730 | 39,900 |
October 08, 2025 | 2,757 | 2,741 | 2,741 | 2,784 | 2,719 | 37,200 |
October 07, 2025 | 2,713 | 2,768 | 2,768 | 2,773 | 2,702 | 45,400 |
October 06, 2025 | 2,753 | 2,712 | 2,712 | 2,758 | 2,712 | 45,200 |
October 03, 2025 | 2,711 | 2,685 | 2,685 | 2,730 | 2,685 | 33,500 |
October 02, 2025 | 2,796 | 2,726 | 2,726 | 2,796 | 2,690 | 51,400 |
October 01, 2025 | 2,844 | 2,776 | 2,776 | 2,858 | 2,749 | 73,700 |
September 30, 2025 | 2,919 | 2,875 | 2,875 | 2,920 | 2,837 | 31,200 |
September 29, 2025 | 2,912 | 2,891 | 2,891 | 2,915 | 2,870 | 31,300 |
September 26, 2025 | 2,944 | 2,945 | 2,925 | 2,960 | 2,923 | 43,700 |
September 25, 2025 | 2,969 | 2,941 | 2,921.03 | 2,976 | 2,914 | 38,200 |
September 24, 2025 | 2,946 | 2,953 | 2,932.95 | 2,955 | 2,920 | 41,300 |
September 22, 2025 | 2,948 | 2,941 | 2,921.03 | 3,105 | 2,927 | 187,100 |
September 19, 2025 | 2,815 | 2,806 | 2,786.94 | 2,841 | 2,775 | 38,200 |
September 18, 2025 | 2,818 | 2,815 | 2,795.88 | 2,834 | 2,788 | 39,800 |
September 17, 2025 | 2,871 | 2,816 | 2,796.88 | 2,883 | 2,766 | 53,100 |
September 16, 2025 | 2,870 | 2,905 | 2,885.27 | 2,905 | 2,863 | 53,100 |
September 12, 2025 | 2,863 | 2,854 | 2,834.62 | 2,909 | 2,848 | 41,800 |
September 11, 2025 | 2,860 | 2,842 | 2,822.7 | 2,873 | 2,834 | 41,800 |
September 10, 2025 | 2,810 | 2,846 | 2,826.67 | 2,861 | 2,807 | 30,300 |
September 09, 2025 | 2,851 | 2,818 | 2,818 | 2,880 | 2,804 | 78,700 |
September 08, 2025 | 2,897 | 2,850 | 2,850 | 2,897 | 2,825 | 37,000 |
September 05, 2025 | 2,821 | 2,870 | 2,870 | 2,874 | 2,804 | 37,500 |
September 04, 2025 | 2,750 | 2,818 | 2,818 | 2,827 | 2,746 | 28,700 |
September 03, 2025 | 2,799 | 2,750 | 2,750 | 2,800 | 2,743 | 29,300 |
September 02, 2025 | 2,739 | 2,799 | 2,799 | 2,818 | 2,739 | 78,900 |
September 01, 2025 | 2,695 | 2,730 | 2,730 | 2,759 | 2,695 | 49,800 |
August 29, 2025 | 2,690 | 2,684 | 2,684 | 2,695 | 2,635 | 32,400 |
August 28, 2025 | 2,639 | 2,686 | 2,686 | 2,695 | 2,622 | 60,600 |
August 27, 2025 | 2,550 | 2,640 | 2,640 | 2,650 | 2,531 | 47,900 |
August 26, 2025 | 2,575 | 2,550 | 2,550 | 2,592 | 2,531 | 27,100 |
August 25, 2025 | 2,591 | 2,554 | 2,554 | 2,614 | 2,553 | 38,700 |
August 22, 2025 | 2,464 | 2,571 | 2,571 | 2,571 | 2,457 | 40,600 |
August 21, 2025 | 2,485 | 2,464 | 2,464 | 2,485 | 2,451 | 14,400 |
August 20, 2025 | 2,467 | 2,483 | 2,483 | 2,505 | 2,452 | 31,300 |
August 19, 2025 | 2,466 | 2,465 | 2,465 | 2,495 | 2,461 | 19,100 |
August 18, 2025 | 2,454 | 2,474 | 2,474 | 2,483 | 2,441 | 22,900 |
August 15, 2025 | 2,481 | 2,459 | 2,459 | 2,490 | 2,456 | 21,200 |
August 14, 2025 | 2,483 | 2,481 | 2,481 | 2,515 | 2,457 | 23,100 |
August 13, 2025 | 2,497 | 2,507 | 2,507 | 2,520 | 2,465 | 33,400 |
August 12, 2025 | 2,470 | 2,487 | 2,487 | 2,495 | 2,454 | 24,700 |
August 08, 2025 | 2,491 | 2,466 | 2,466 | 2,529 | 2,448 | 42,400 |
August 07, 2025 | 2,486 | 2,476 | 2,476 | 2,497 | 2,472 | 12,800 |
August 06, 2025 | 2,438 | 2,487 | 2,487 | 2,492 | 2,438 | 33,800 |
August 05, 2025 | 2,447 | 2,438 | 2,438 | 2,458 | 2,429 | 19,200 |
August 04, 2025 | 2,403 | 2,433 | 2,433 | 2,450 | 2,401 | 22,900 |
August 01, 2025 | 2,405 | 2,447 | 2,447 | 2,450 | 2,393 | 51,000 |
July 31, 2025 | 2,400 | 2,406 | 2,406 | 2,411 | 2,372 | 29,700 |
July 30, 2025 | 2,442 | 2,412 | 2,412 | 2,442 | 2,362 | 124,900 |
July 29, 2025 | 2,330 | 2,442 | 2,442 | 2,450 | 2,329 | 400,400 |
July 28, 2025 | 2,145 | 2,152 | 2,152 | 2,160 | 2,120 | 48,200 |
July 25, 2025 | 2,115 | 2,108 | 2,108 | 2,122 | 2,099 | 14,200 |
July 24, 2025 | 2,104 | 2,105 | 2,105 | 2,120 | 2,104 | 19,900 |
July 23, 2025 | 2,088 | 2,103 | 2,103 | 2,114 | 2,088 | 21,200 |
July 22, 2025 | 2,070 | 2,076 | 2,076 | 2,085 | 2,070 | 5,200 |