2,838.00
-10(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,848 | 2,838 | 2,838 | 2,848 | 2,822 | 41,000 |
| October 23, 2025 | 2,838 | 2,848 | 2,848 | 2,870 | 2,829 | 57,000 |
| October 22, 2025 | 2,810 | 2,858 | 2,858 | 2,865 | 2,803 | 64,700 |
| October 21, 2025 | 2,842 | 2,804 | 2,804 | 2,842 | 2,802 | 45,800 |
| October 20, 2025 | 2,815 | 2,833 | 2,833 | 2,839 | 2,800 | 47,200 |
| October 17, 2025 | 2,800 | 2,796 | 2,796 | 2,815 | 2,792 | 31,900 |
| October 16, 2025 | 2,790 | 2,807 | 2,807 | 2,817 | 2,786 | 36,100 |
| October 15, 2025 | 2,778 | 2,796 | 2,796 | 2,806 | 2,751 | 48,300 |
| October 14, 2025 | 2,748 | 2,770 | 2,770 | 2,786 | 2,730 | 61,600 |
| October 10, 2025 | 2,834 | 2,791 | 2,791 | 2,834 | 2,780 | 85,000 |
| October 09, 2025 | 2,858 | 2,881 | 2,881 | 2,881 | 2,834 | 55,200 |
| October 08, 2025 | 2,875 | 2,841 | 2,841 | 2,907 | 2,836 | 46,900 |
| October 07, 2025 | 2,852 | 2,873 | 2,873 | 2,886 | 2,851 | 37,600 |
| October 06, 2025 | 2,900 | 2,864 | 2,864 | 2,913 | 2,851 | 62,700 |
| October 03, 2025 | 2,807 | 2,846 | 2,846 | 2,851 | 2,807 | 49,300 |
| October 02, 2025 | 2,765 | 2,807 | 2,807 | 2,812 | 2,761 | 59,300 |
| October 01, 2025 | 2,825 | 2,776 | 2,776 | 2,829 | 2,753 | 88,300 |
| September 30, 2025 | 2,872 | 2,842 | 2,842 | 2,875 | 2,822 | 63,800 |
| September 29, 2025 | 2,915 | 2,890 | 2,890 | 2,915 | 2,887 | 71,900 |
| September 26, 2025 | 2,939 | 2,977 | 2,937 | 2,980 | 2,930 | 97,600 |
| September 25, 2025 | 2,945 | 2,939 | 2,899.51 | 2,947 | 2,919 | 54,700 |
| September 24, 2025 | 2,929 | 2,929 | 2,889.64 | 2,936 | 2,910 | 65,900 |
| September 22, 2025 | 2,932 | 2,928 | 2,888.66 | 2,951 | 2,926 | 85,000 |
| September 19, 2025 | 2,970 | 2,950 | 2,950 | 2,981 | 2,930 | 76,000 |
| September 18, 2025 | 2,980 | 2,963 | 2,963 | 2,980 | 2,955 | 54,900 |
| September 17, 2025 | 2,980 | 2,963 | 2,963 | 2,980 | 2,955 | 61,400 |
| September 16, 2025 | 3,030 | 2,974 | 2,974 | 3,030 | 2,961 | 61,400 |
| September 12, 2025 | 3,020 | 3,015 | 3,015 | 3,035 | 3,000 | 46,100 |
| September 11, 2025 | 3,020 | 3,015 | 3,015 | 3,035 | 3,000 | 46,100 |
| September 10, 2025 | 3,050 | 3,025 | 3,025 | 3,080 | 3,025 | 57,800 |
| September 09, 2025 | 3,070 | 3,040 | 3,040 | 3,090 | 3,040 | 60,700 |
| September 08, 2025 | 3,050 | 3,060 | 3,060 | 3,070 | 3,020 | 53,800 |
| September 05, 2025 | 2,998 | 3,025 | 3,025 | 3,040 | 2,985 | 81,800 |
| September 04, 2025 | 2,952 | 2,970 | 2,970 | 2,985 | 2,935 | 34,900 |
| September 03, 2025 | 2,949 | 2,963 | 2,963 | 2,985 | 2,949 | 119,400 |
| September 02, 2025 | 2,928 | 2,925 | 2,925 | 2,962 | 2,916 | 55,900 |
| September 01, 2025 | 2,932 | 2,928 | 2,928 | 2,948 | 2,912 | 42,900 |
| August 29, 2025 | 2,911 | 2,937 | 2,937 | 2,952 | 2,904 | 49,700 |
| August 28, 2025 | 2,904 | 2,921 | 2,921 | 2,929 | 2,904 | 40,800 |
| August 27, 2025 | 2,887 | 2,924 | 2,924 | 2,932 | 2,872 | 54,600 |
| August 26, 2025 | 2,941 | 2,887 | 2,887 | 2,954 | 2,887 | 67,000 |
| August 25, 2025 | 2,935 | 2,956 | 2,956 | 2,970 | 2,935 | 62,500 |
| August 22, 2025 | 2,912 | 2,927 | 2,927 | 2,937 | 2,898 | 44,500 |
| August 21, 2025 | 2,906 | 2,912 | 2,912 | 2,931 | 2,895 | 38,700 |
| August 20, 2025 | 2,930 | 2,920 | 2,920 | 2,939 | 2,896 | 64,600 |
| August 19, 2025 | 2,923 | 2,917 | 2,917 | 2,935 | 2,900 | 58,100 |
| August 18, 2025 | 2,884 | 2,920 | 2,920 | 2,928 | 2,872 | 102,200 |
| August 15, 2025 | 2,830 | 2,861 | 2,861 | 2,867 | 2,817 | 52,700 |
| August 14, 2025 | 2,857 | 2,830 | 2,830 | 2,865 | 2,815 | 63,700 |
| August 13, 2025 | 2,891 | 2,866 | 2,866 | 2,895 | 2,862 | 60,600 |
| August 12, 2025 | 2,850 | 2,855 | 2,855 | 2,899 | 2,848 | 128,000 |
| August 08, 2025 | 2,811 | 2,842 | 2,842 | 2,845 | 2,795 | 65,200 |
| August 07, 2025 | 2,766 | 2,811 | 2,811 | 2,847 | 2,766 | 124,300 |
| August 06, 2025 | 2,826 | 2,797 | 2,797 | 2,838 | 2,769 | 159,900 |
| August 05, 2025 | 2,640 | 2,817 | 2,817 | 2,847 | 2,619 | 337,600 |
| August 04, 2025 | 2,590 | 2,644 | 2,644 | 2,644 | 2,575 | 83,800 |
| August 01, 2025 | 2,618 | 2,638 | 2,638 | 2,654 | 2,618 | 66,700 |
| July 31, 2025 | 2,610 | 2,618 | 2,618 | 2,625 | 2,600 | 72,700 |
| July 30, 2025 | 2,623 | 2,610 | 2,610 | 2,629 | 2,601 | 46,900 |
| July 29, 2025 | 2,601 | 2,624 | 2,624 | 2,625 | 2,590 | 75,800 |