2,542.00
-12(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,540 | 2,542 | 2,542 | 2,558 | 2,522 | 299,800 |
| October 23, 2025 | 2,578 | 2,554 | 2,554 | 2,580 | 2,552 | 477,200 |
| October 22, 2025 | 2,565 | 2,578 | 2,578 | 2,598 | 2,538 | 958,400 |
| October 21, 2025 | 2,472 | 2,437 | 2,437 | 2,478 | 2,437 | 245,700 |
| October 20, 2025 | 2,412 | 2,468 | 2,468 | 2,468 | 2,390 | 277,100 |
| October 17, 2025 | 2,361 | 2,362 | 2,362 | 2,374 | 2,337 | 320,700 |
| October 16, 2025 | 2,402 | 2,411 | 2,411 | 2,434 | 2,395 | 194,100 |
| October 15, 2025 | 2,370 | 2,394 | 2,394 | 2,404 | 2,354 | 223,100 |
| October 14, 2025 | 2,359 | 2,338 | 2,338 | 2,373 | 2,319 | 442,500 |
| October 10, 2025 | 2,470 | 2,409 | 2,409 | 2,500 | 2,409 | 474,000 |
| October 09, 2025 | 2,454 | 2,503 | 2,503 | 2,504 | 2,444 | 283,900 |
| October 08, 2025 | 2,441 | 2,468 | 2,468 | 2,528 | 2,436 | 425,700 |
| October 07, 2025 | 2,432 | 2,420 | 2,420 | 2,456 | 2,420 | 296,400 |
| October 06, 2025 | 2,401 | 2,432 | 2,432 | 2,448 | 2,357 | 587,500 |
| 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 |