2,933.50
-21(-0.71%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,920 | 2,933.5 | 2,933.5 | 2,960.5 | 2,920 | 14.32M |
October 16, 2025 | 2,964 | 2,954.5 | 2,954.5 | 2,979.5 | 2,937.5 | 19.6M |
October 15, 2025 | 2,898 | 2,913.5 | 2,913.5 | 2,919.5 | 2,888.5 | 18.47M |
October 14, 2025 | 2,848.5 | 2,871.5 | 2,871.5 | 2,898 | 2,831.5 | 24.55M |
October 10, 2025 | 2,926.5 | 2,898.5 | 2,898.5 | 2,939.5 | 2,891 | 25.26M |
October 09, 2025 | 3,000 | 2,947.5 | 2,947.5 | 3,002 | 2,935 | 28.59M |
October 08, 2025 | 3,050 | 3,009 | 3,009 | 3,075 | 3,000 | 31.04M |
October 07, 2025 | 3,000 | 3,023 | 3,023 | 3,035 | 2,997.5 | 31.2M |
October 06, 2025 | 3,010 | 2,974 | 2,974 | 3,022 | 2,963.5 | 45.6M |
October 03, 2025 | 2,806 | 2,839.5 | 2,839.5 | 2,840 | 2,794 | 14.01M |
October 02, 2025 | 2,798 | 2,805 | 2,805 | 2,832 | 2,787 | 22.1M |
October 01, 2025 | 2,826.5 | 2,821.5 | 2,821.5 | 2,833 | 2,791 | 26.57M |
September 30, 2025 | 2,860 | 2,849.5 | 2,849.5 | 2,860 | 2,821.5 | 22.12M |
September 29, 2025 | 2,920 | 2,870 | 2,870 | 2,924 | 2,863.5 | 24.79M |
September 26, 2025 | 2,978 | 2,969.5 | 2,969.5 | 2,999.5 | 2,958 | 32.05M |
September 25, 2025 | 2,955 | 2,961.5 | 2,961.5 | 2,966 | 2,935 | 19.58M |
September 24, 2025 | 2,955 | 2,929.5 | 2,929.5 | 2,956 | 2,921 | 21.78M |
September 22, 2025 | 2,923 | 2,964 | 2,964 | 2,974.5 | 2,920 | 18.46M |
September 19, 2025 | 2,957.5 | 2,923 | 2,923 | 2,985 | 2,917.5 | 39.5M |
September 18, 2025 | 2,966.5 | 2,940.5 | 2,940.5 | 2,972 | 2,928 | 20.54M |
September 17, 2025 | 2,930 | 2,950.5 | 2,950.5 | 2,954.5 | 2,919 | 20.54M |
September 16, 2025 | 2,900 | 2,934.5 | 2,934.5 | 2,944 | 2,895.5 | 22.12M |
September 12, 2025 | 2,897.5 | 2,889 | 2,889 | 2,904.5 | 2,884.5 | 22.25M |
September 11, 2025 | 2,880 | 2,886.5 | 2,886.5 | 2,886.5 | 2,858 | 23.86M |
September 10, 2025 | 2,929 | 2,913.5 | 2,913.5 | 2,930 | 2,896.5 | 21.88M |
September 09, 2025 | 2,980 | 2,949 | 2,949 | 2,988 | 2,942 | 20.89M |
September 08, 2025 | 2,978 | 2,970 | 2,970 | 2,979 | 2,945.5 | 20.7M |
September 05, 2025 | 3,000 | 2,962.5 | 2,962.5 | 3,006 | 2,909 | 39.74M |
September 04, 2025 | 2,874 | 2,905 | 2,905 | 2,915 | 2,866.5 | 20.17M |
September 03, 2025 | 2,855 | 2,851.5 | 2,851.5 | 2,877 | 2,841 | 22.72M |
September 02, 2025 | 2,858 | 2,869 | 2,869 | 2,882 | 2,843.5 | 16.43M |
September 01, 2025 | 2,872 | 2,858.5 | 2,858.5 | 2,886 | 2,845 | 14.37M |
August 29, 2025 | 2,904.5 | 2,873 | 2,873 | 2,911 | 2,866 | 22.06M |
August 28, 2025 | 2,901 | 2,919 | 2,919 | 2,925 | 2,887 | 21.58M |
August 27, 2025 | 2,903 | 2,904.5 | 2,904.5 | 2,911.5 | 2,877 | 15.27M |
August 26, 2025 | 2,940 | 2,898.5 | 2,898.5 | 2,953.5 | 2,891.5 | 24.05M |
August 25, 2025 | 2,993 | 2,940 | 2,940 | 3,010 | 2,923 | 19.22M |
August 22, 2025 | 2,926 | 2,943 | 2,943 | 2,943 | 2,898.5 | 17.27M |
August 21, 2025 | 2,936 | 2,904 | 2,904 | 2,937 | 2,897 | 15.39M |
August 20, 2025 | 2,940 | 2,937 | 2,937 | 2,982 | 2,924 | 22.85M |
August 19, 2025 | 2,942 | 2,925 | 2,925 | 2,978 | 2,911.5 | 28.83M |
August 18, 2025 | 2,864 | 2,903 | 2,903 | 2,905 | 2,858 | 22.69M |
August 15, 2025 | 2,855 | 2,854 | 2,854 | 2,866 | 2,841 | 20.04M |
August 14, 2025 | 2,850 | 2,805 | 2,805 | 2,856 | 2,805 | 21.26M |
August 13, 2025 | 2,899.5 | 2,875 | 2,875 | 2,926 | 2,865 | 35.35M |
August 12, 2025 | 2,802 | 2,855 | 2,855 | 2,868 | 2,791 | 41.16M |
August 08, 2025 | 2,699.5 | 2,773 | 2,773 | 2,804.5 | 2,686.5 | 52.68M |
August 07, 2025 | 2,723 | 2,680 | 2,680 | 2,741 | 2,655.5 | 55.97M |
August 06, 2025 | 2,705 | 2,721 | 2,721 | 2,750.5 | 2,699 | 24.56M |
August 05, 2025 | 2,671.5 | 2,679 | 2,679 | 2,701 | 2,654 | 19.62M |
August 04, 2025 | 2,642 | 2,675 | 2,675 | 2,685 | 2,640.5 | 24.28M |
August 01, 2025 | 2,715 | 2,724.5 | 2,724.5 | 2,745 | 2,704 | 28.12M |
July 31, 2025 | 2,750 | 2,696.5 | 2,696.5 | 2,756.5 | 2,694 | 31.73M |
July 30, 2025 | 2,740 | 2,743.5 | 2,743.5 | 2,756.5 | 2,707.5 | 22.89M |
July 29, 2025 | 2,780 | 2,741.5 | 2,741.5 | 2,783.5 | 2,729 | 24.23M |
July 28, 2025 | 2,809 | 2,805 | 2,805 | 2,818.5 | 2,780 | 28.11M |
July 25, 2025 | 2,816 | 2,787 | 2,787 | 2,830 | 2,768 | 36.98M |
July 24, 2025 | 2,850 | 2,844.5 | 2,844.5 | 2,897.5 | 2,823.5 | 76.24M |
July 23, 2025 | 2,660 | 2,854.5 | 2,854.5 | 2,905 | 2,636 | 184.11M |
July 22, 2025 | 2,496.5 | 2,496.5 | 2,496.5 | 2,518.5 | 2,471 | 22.14M |