2,355.00
+62(+2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,316 | 2,355 | 2,355 | 2,369 | 2,310 | 161,200 |
| October 23, 2025 | 2,300 | 2,293 | 2,293 | 2,300 | 2,273 | 92,100 |
| October 22, 2025 | 2,301 | 2,315 | 2,315 | 2,323 | 2,284 | 137,800 |
| October 21, 2025 | 2,285 | 2,288 | 2,288 | 2,327 | 2,280 | 234,900 |
| October 20, 2025 | 2,210 | 2,275 | 2,275 | 2,275 | 2,199 | 173,000 |
| October 17, 2025 | 2,188 | 2,190 | 2,190 | 2,192 | 2,168 | 103,900 |
| October 16, 2025 | 2,185 | 2,190 | 2,190 | 2,203 | 2,162 | 95,200 |
| October 15, 2025 | 2,103 | 2,162 | 2,162 | 2,163 | 2,103 | 122,000 |
| October 14, 2025 | 2,101 | 2,100 | 2,100 | 2,134 | 2,073 | 200,500 |
| October 10, 2025 | 2,206 | 2,126 | 2,126 | 2,206 | 2,116 | 129,200 |
| October 09, 2025 | 2,188 | 2,206 | 2,206 | 2,214 | 2,188 | 159,800 |
| October 08, 2025 | 2,150 | 2,178 | 2,178 | 2,187 | 2,134 | 161,100 |
| October 07, 2025 | 2,163 | 2,150 | 2,150 | 2,180 | 2,149 | 116,500 |
| October 06, 2025 | 2,140 | 2,168 | 2,168 | 2,204 | 2,140 | 369,200 |
| October 03, 2025 | 2,105 | 2,131 | 2,131 | 2,138 | 2,100 | 247,300 |
| October 02, 2025 | 2,053 | 2,110 | 2,110 | 2,110 | 2,053 | 231,200 |
| October 01, 2025 | 2,045 | 2,042 | 2,042 | 2,045 | 2,012 | 127,500 |
| September 30, 2025 | 2,079 | 2,060 | 2,060 | 2,096 | 2,049 | 129,600 |
| September 29, 2025 | 2,071 | 2,079 | 2,079 | 2,103 | 2,066 | 178,900 |
| September 26, 2025 | 2,090 | 2,094 | 2,070 | 2,094 | 2,075 | 217,000 |
| September 25, 2025 | 2,080 | 2,095 | 2,070.99 | 2,096 | 2,074 | 108,600 |
| September 24, 2025 | 2,080 | 2,078 | 2,054.18 | 2,084 | 2,032 | 154,500 |
| September 22, 2025 | 2,040 | 2,069 | 2,069 | 2,088 | 2,040 | 132,800 |
| September 19, 2025 | 2,080 | 2,027 | 2,027 | 2,087 | 2,015 | 204,900 |
| September 18, 2025 | 2,029 | 2,050 | 2,050 | 2,067 | 2,015 | 134,000 |
| September 17, 2025 | 2,077 | 2,030 | 2,030 | 2,077 | 2,030 | 155,300 |
| September 16, 2025 | 2,098 | 2,081 | 2,081 | 2,111 | 2,068 | 155,300 |
| September 12, 2025 | 2,095 | 2,080 | 2,080 | 2,105 | 2,070 | 175,600 |
| September 11, 2025 | 2,115 | 2,105 | 2,105 | 2,117 | 2,080 | 176,800 |
| September 10, 2025 | 2,124 | 2,105 | 2,105 | 2,154 | 2,086 | 553,300 |
| September 09, 2025 | 2,101 | 2,124 | 2,124 | 2,130 | 2,100 | 175,800 |
| September 08, 2025 | 2,094 | 2,095 | 2,095 | 2,101 | 2,078 | 125,400 |
| September 05, 2025 | 2,068 | 2,090 | 2,090 | 2,092 | 2,066 | 181,000 |
| September 04, 2025 | 2,058 | 2,067 | 2,067 | 2,076 | 2,050 | 386,800 |
| September 03, 2025 | 2,053 | 2,060 | 2,060 | 2,089 | 2,053 | 249,100 |
| September 02, 2025 | 2,042 | 2,048 | 2,048 | 2,065 | 2,042 | 94,000 |
| September 01, 2025 | 2,055 | 2,043 | 2,043 | 2,064 | 2,037 | 98,000 |
| August 29, 2025 | 2,055 | 2,056 | 2,056 | 2,077 | 2,055 | 118,700 |
| August 28, 2025 | 2,070 | 2,052 | 2,052 | 2,088 | 2,035 | 199,600 |
| August 27, 2025 | 1,997 | 2,090 | 2,090 | 2,125 | 1,997 | 521,800 |
| August 26, 2025 | 2,085 | 2,050 | 2,050 | 2,092 | 2,050 | 62,900 |
| August 25, 2025 | 2,067 | 2,080 | 2,080 | 2,092 | 2,067 | 106,600 |
| August 22, 2025 | 2,044 | 2,066 | 2,066 | 2,068 | 2,021 | 88,200 |
| August 21, 2025 | 2,027 | 2,042 | 2,042 | 2,046 | 2,005 | 86,700 |
| August 20, 2025 | 2,035 | 2,027 | 2,027 | 2,038 | 2,012 | 96,900 |
| August 19, 2025 | 2,027 | 2,032 | 2,032 | 2,045 | 2,026 | 65,000 |
| August 18, 2025 | 2,029 | 2,027 | 2,027 | 2,031 | 2,011 | 77,800 |
| August 15, 2025 | 2,022 | 2,008 | 2,008 | 2,038 | 2,000 | 75,000 |
| August 14, 2025 | 2,080 | 2,025 | 2,025 | 2,100 | 2,023 | 105,000 |
| August 13, 2025 | 2,026 | 2,075 | 2,075 | 2,100 | 2,014 | 190,900 |
| August 12, 2025 | 2,137 | 2,126 | 2,126 | 2,139 | 2,095 | 207,500 |
| August 08, 2025 | 2,137 | 2,127 | 2,127 | 2,150 | 2,114 | 75,800 |
| August 07, 2025 | 2,133 | 2,137 | 2,137 | 2,137 | 2,105 | 95,200 |
| August 06, 2025 | 2,090 | 2,133 | 2,133 | 2,143 | 2,081 | 90,700 |
| August 05, 2025 | 2,095 | 2,093 | 2,093 | 2,114 | 2,074 | 88,000 |
| August 04, 2025 | 2,070 | 2,090 | 2,090 | 2,092 | 2,052 | 97,600 |
| August 01, 2025 | 2,101 | 2,101 | 2,101 | 2,116 | 2,093 | 68,300 |
| July 31, 2025 | 2,080 | 2,099 | 2,099 | 2,116 | 2,075 | 97,400 |
| July 30, 2025 | 2,073 | 2,081 | 2,081 | 2,092 | 2,070 | 87,300 |
| July 29, 2025 | 2,055 | 2,073 | 2,073 | 2,091 | 2,047 | 89,700 |