2,960.00
+206(+7.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,929 | 2,960 | 2,960 | 3,025 | 2,925 | 509,500 |
| October 23, 2025 | 2,735 | 2,754 | 2,754 | 2,781 | 2,723 | 143,700 |
| October 22, 2025 | 2,713 | 2,703 | 2,703 | 2,787 | 2,693 | 326,900 |
| October 21, 2025 | 2,681 | 2,682 | 2,682 | 2,711 | 2,681 | 129,900 |
| October 20, 2025 | 2,679 | 2,684 | 2,684 | 2,703 | 2,654 | 110,600 |
| October 17, 2025 | 2,591 | 2,650 | 2,650 | 2,650 | 2,550 | 171,700 |
| October 16, 2025 | 2,500 | 2,563 | 2,563 | 2,570 | 2,481 | 377,900 |
| October 15, 2025 | 2,680 | 2,478 | 2,478 | 2,696 | 2,478 | 211,800 |
| October 14, 2025 | 2,650 | 2,665 | 2,665 | 2,695 | 2,650 | 322,000 |
| October 10, 2025 | 2,663 | 2,689 | 2,689 | 2,700 | 2,662 | 134,200 |
| October 09, 2025 | 2,709 | 2,690 | 2,690 | 2,709 | 2,662 | 148,100 |
| October 08, 2025 | 2,650 | 2,675 | 2,675 | 2,699 | 2,648 | 135,800 |
| October 07, 2025 | 2,626 | 2,647 | 2,647 | 2,695 | 2,626 | 152,800 |
| October 06, 2025 | 2,675 | 2,626 | 2,626 | 2,675 | 2,578 | 146,400 |
| October 03, 2025 | 2,586 | 2,635 | 2,635 | 2,635 | 2,579 | 91,300 |
| October 02, 2025 | 2,609 | 2,586 | 2,586 | 2,620 | 2,585 | 137,600 |
| October 01, 2025 | 2,626 | 2,616 | 2,616 | 2,650 | 2,616 | 161,000 |
| September 30, 2025 | 2,652 | 2,658 | 2,658 | 2,670 | 2,625 | 205,100 |
| September 29, 2025 | 2,691 | 2,657 | 2,657 | 2,692 | 2,648 | 144,700 |
| September 26, 2025 | 2,703 | 2,707 | 2,707 | 2,709 | 2,681 | 99,000 |
| September 25, 2025 | 2,710 | 2,716 | 2,716 | 2,717 | 2,680 | 71,000 |
| September 24, 2025 | 2,670 | 2,718 | 2,718 | 2,718 | 2,652 | 185,600 |
| September 22, 2025 | 2,655 | 2,672 | 2,672 | 2,675 | 2,651 | 103,400 |
| September 19, 2025 | 2,668 | 2,657 | 2,657 | 2,673 | 2,640 | 232,000 |
| September 18, 2025 | 2,721 | 2,662 | 2,662 | 2,721 | 2,634 | 309,600 |
| September 17, 2025 | 2,654 | 2,671 | 2,671 | 2,671 | 2,630 | 364,300 |
| September 16, 2025 | 2,630 | 2,670 | 2,670 | 2,670 | 2,610 | 437,800 |
| September 12, 2025 | 2,640 | 2,650 | 2,650 | 2,664 | 2,593 | 989,800 |
| September 11, 2025 | 2,541 | 2,590 | 2,590 | 2,600 | 2,538 | 516,200 |
| September 10, 2025 | 2,500 | 2,535 | 2,535 | 2,555 | 2,491 | 421,500 |
| September 09, 2025 | 2,460 | 2,485 | 2,485 | 2,506 | 2,434 | 584,600 |
| September 08, 2025 | 2,339 | 2,446 | 2,446 | 2,466 | 2,330 | 644,700 |
| September 05, 2025 | 2,440 | 2,310 | 2,310 | 2,469 | 2,280 | 1.21M |
| September 04, 2025 | 2,426 | 2,426 | 2,426 | 2,470 | 2,378 | 1.57M |
| September 03, 2025 | 2,368 | 2,397 | 2,397 | 2,434 | 2,364 | 974,800 |
| September 02, 2025 | 2,330 | 2,373 | 2,373 | 2,382 | 2,320 | 641,900 |
| September 01, 2025 | 2,309 | 2,317 | 2,317 | 2,365 | 2,281 | 1.2M |
| August 29, 2025 | 2,300 | 2,299 | 2,299 | 2,361 | 2,296 | 1.28M |
| August 28, 2025 | 2,316 | 2,316 | 2,316 | 2,332 | 2,284 | 707,300 |
| August 27, 2025 | 2,277 | 2,317 | 2,317 | 2,394 | 2,244 | 1.09M |
| August 26, 2025 | 2,269 | 2,260 | 2,260 | 2,315 | 2,230 | 1.31M |
| August 25, 2025 | 2,256 | 2,278 | 2,278 | 2,318 | 2,223 | 756,400 |
| August 22, 2025 | 2,270 | 2,303 | 2,303 | 2,313 | 2,224 | 1.14M |
| August 21, 2025 | 2,256 | 2,266 | 2,266 | 2,290 | 2,219 | 611,600 |
| August 20, 2025 | 2,200 | 2,261 | 2,261 | 2,274 | 2,188 | 666,300 |
| August 19, 2025 | 2,155 | 2,204 | 2,204 | 2,214 | 2,155 | 961,200 |
| August 18, 2025 | 2,155 | 2,155 | 2,155 | 2,175 | 2,148 | 363,900 |
| August 15, 2025 | 2,159 | 2,172 | 2,172 | 2,180 | 2,154 | 418,700 |
| August 14, 2025 | 2,160 | 2,160 | 2,160 | 2,171 | 2,153 | 317,600 |
| August 13, 2025 | 2,141 | 2,156 | 2,156 | 2,169 | 2,139 | 541,000 |
| August 12, 2025 | 2,130 | 2,141 | 2,141 | 2,155 | 2,129 | 762,900 |
| August 08, 2025 | 2,133 | 2,146 | 2,146 | 2,170 | 2,133 | 468,700 |
| August 07, 2025 | 2,140 | 2,151 | 2,151 | 2,171 | 2,125 | 676,000 |
| August 06, 2025 | 2,118 | 2,160 | 2,160 | 2,173 | 2,118 | 517,900 |
| August 05, 2025 | 2,097 | 2,117 | 2,117 | 2,158 | 2,097 | 721,400 |
| August 04, 2025 | 2,092 | 2,100 | 2,100 | 2,119 | 2,091 | 448,400 |
| August 01, 2025 | 2,080 | 2,096 | 2,096 | 2,113 | 2,080 | 539,400 |
| July 31, 2025 | 2,080 | 2,077 | 2,077 | 2,084 | 2,077 | 577,100 |
| July 30, 2025 | 2,096 | 2,085 | 2,085 | 2,097 | 2,085 | 635,800 |
| July 29, 2025 | 2,116 | 2,100 | 2,100 | 2,122 | 2,098 | 701,600 |