2,420.00
+20(+0.83%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,398 | 2,420 | 2,420 | 2,439 | 2,398 | 324,600 |
October 02, 2025 | 2,425 | 2,400 | 2,400 | 2,450 | 2,383 | 317,500 |
October 01, 2025 | 2,476 | 2,424 | 2,424 | 2,476 | 2,398 | 450,700 |
September 30, 2025 | 2,468 | 2,510 | 2,510 | 2,531 | 2,446 | 364,600 |
September 29, 2025 | 2,501 | 2,475 | 2,475 | 2,516 | 2,461 | 353,600 |
September 26, 2025 | 2,475 | 2,544 | 2,544 | 2,560 | 2,470 | 597,200 |
September 25, 2025 | 2,450 | 2,458 | 2,458 | 2,473 | 2,441 | 234,200 |
September 24, 2025 | 2,436 | 2,433 | 2,433 | 2,449 | 2,422 | 203,900 |
September 22, 2025 | 2,406 | 2,435 | 2,435 | 2,454 | 2,401 | 267,600 |
September 19, 2025 | 2,411 | 2,417 | 2,417 | 2,443 | 2,395 | 523,200 |
September 18, 2025 | 2,407 | 2,415 | 2,415 | 2,428 | 2,404 | 199,200 |
September 17, 2025 | 2,445 | 2,415 | 2,415 | 2,446 | 2,403 | 211,600 |
September 16, 2025 | 2,476 | 2,460 | 2,460 | 2,482 | 2,451 | 241,400 |
September 12, 2025 | 2,491 | 2,490 | 2,490 | 2,492 | 2,470 | 353,100 |
September 11, 2025 | 2,500 | 2,473 | 2,473 | 2,511 | 2,458 | 179,500 |
September 10, 2025 | 2,462 | 2,496 | 2,496 | 2,500 | 2,449 | 229,900 |
September 09, 2025 | 2,495 | 2,455 | 2,455 | 2,496 | 2,435 | 209,400 |
September 08, 2025 | 2,480 | 2,482 | 2,482 | 2,483 | 2,457 | 184,900 |
September 05, 2025 | 2,483 | 2,475 | 2,475 | 2,496 | 2,466 | 284,000 |
September 04, 2025 | 2,443 | 2,472 | 2,472 | 2,475 | 2,433 | 172,800 |
September 03, 2025 | 2,503 | 2,430 | 2,430 | 2,511 | 2,405 | 336,000 |
September 02, 2025 | 2,473 | 2,507 | 2,507 | 2,522 | 2,462 | 210,200 |
September 01, 2025 | 2,470 | 2,460 | 2,460 | 2,524 | 2,450 | 191,200 |
August 29, 2025 | 2,480 | 2,481 | 2,481 | 2,491 | 2,466 | 111,500 |
August 28, 2025 | 2,453 | 2,485 | 2,485 | 2,494 | 2,442 | 287,400 |
August 27, 2025 | 2,470 | 2,449 | 2,449 | 2,470 | 2,433 | 324,500 |
August 26, 2025 | 2,538 | 2,470 | 2,470 | 2,538 | 2,461 | 403,800 |
August 25, 2025 | 2,550 | 2,538 | 2,538 | 2,560 | 2,521 | 259,100 |
August 22, 2025 | 2,465 | 2,528 | 2,528 | 2,528 | 2,455 | 387,100 |
August 21, 2025 | 2,459 | 2,450 | 2,450 | 2,463 | 2,429 | 196,900 |
August 20, 2025 | 2,440 | 2,443 | 2,443 | 2,464 | 2,425 | 207,500 |
August 19, 2025 | 2,462 | 2,435 | 2,435 | 2,471 | 2,433 | 251,500 |
August 18, 2025 | 2,478 | 2,457 | 2,457 | 2,487 | 2,439 | 305,900 |
August 15, 2025 | 2,435 | 2,464 | 2,464 | 2,478 | 2,426 | 462,700 |
August 14, 2025 | 2,395 | 2,429 | 2,429 | 2,430 | 2,378 | 305,500 |
August 13, 2025 | 2,410 | 2,421 | 2,421 | 2,452 | 2,387 | 274,600 |
August 12, 2025 | 2,418 | 2,403 | 2,403 | 2,429 | 2,392 | 356,800 |
August 08, 2025 | 2,444 | 2,403 | 2,403 | 2,444 | 2,400 | 348,400 |
August 07, 2025 | 2,392 | 2,445 | 2,445 | 2,445 | 2,378 | 383,900 |
August 06, 2025 | 2,336 | 2,378 | 2,378 | 2,397 | 2,325 | 367,200 |
August 05, 2025 | 2,364 | 2,323 | 2,323 | 2,364 | 2,317 | 493,000 |
August 04, 2025 | 2,342 | 2,382 | 2,382 | 2,412 | 2,337 | 324,800 |
August 01, 2025 | 2,395 | 2,442 | 2,442 | 2,452 | 2,380 | 448,600 |
July 31, 2025 | 2,389 | 2,401 | 2,401 | 2,418 | 2,369 | 540,000 |
July 30, 2025 | 2,368 | 2,365 | 2,365 | 2,388 | 2,354 | 257,700 |
July 29, 2025 | 2,338 | 2,393 | 2,393 | 2,404 | 2,334 | 339,800 |
July 28, 2025 | 2,432 | 2,344 | 2,344 | 2,445 | 2,344 | 420,500 |
July 25, 2025 | 2,428 | 2,438 | 2,438 | 2,455 | 2,412 | 390,700 |
July 24, 2025 | 2,338 | 2,421 | 2,421 | 2,438 | 2,330 | 564,500 |
July 23, 2025 | 2,343 | 2,313 | 2,313 | 2,353 | 2,297 | 632,600 |
July 22, 2025 | 2,321 | 2,305 | 2,305 | 2,322 | 2,278 | 281,200 |
July 18, 2025 | 2,317 | 2,307 | 2,307 | 2,320 | 2,292 | 230,300 |
July 17, 2025 | 2,299 | 2,310 | 2,310 | 2,316 | 2,282 | 234,700 |
July 16, 2025 | 2,299 | 2,299 | 2,299 | 2,311 | 2,277 | 220,700 |
July 15, 2025 | 2,317 | 2,304 | 2,304 | 2,350 | 2,295 | 251,500 |
July 14, 2025 | 2,285 | 2,317 | 2,317 | 2,325 | 2,266 | 397,700 |
July 11, 2025 | 2,252 | 2,285 | 2,285 | 2,318 | 2,242 | 364,000 |
July 10, 2025 | 2,227 | 2,234 | 2,234 | 2,250 | 2,222 | 306,200 |
July 09, 2025 | 2,191 | 2,226 | 2,226 | 2,245 | 2,170 | 328,400 |
July 08, 2025 | 2,180 | 2,187 | 2,187 | 2,192 | 2,167 | 131,500 |