1,340.00
+12(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,334.5 | 1,328 | 1,328 | 1,335 | 1,322 | 1.25M |
| October 16, 2025 | 1,338 | 1,337.5 | 1,337.5 | 1,343 | 1,326 | 1.87M |
| October 15, 2025 | 1,313.5 | 1,335 | 1,335 | 1,337 | 1,313 | 1.4M |
| October 14, 2025 | 1,320.5 | 1,307.5 | 1,307.5 | 1,330 | 1,301 | 2.78M |
| October 10, 2025 | 1,378 | 1,349 | 1,349 | 1,392 | 1,338 | 3.6M |
| October 09, 2025 | 1,392.5 | 1,394.5 | 1,394.5 | 1,408 | 1,385.5 | 3.75M |
| October 08, 2025 | 1,373 | 1,372.5 | 1,372.5 | 1,386.5 | 1,365.5 | 2.22M |
| October 07, 2025 | 1,346 | 1,372.5 | 1,372.5 | 1,381 | 1,339 | 2.63M |
| October 06, 2025 | 1,345.5 | 1,346.5 | 1,346.5 | 1,362.5 | 1,332 | 3.26M |
| October 03, 2025 | 1,267 | 1,301 | 1,301 | 1,302.5 | 1,265 | 1.83M |
| October 02, 2025 | 1,259 | 1,268.5 | 1,268.5 | 1,275.5 | 1,255 | 2.08M |
| October 01, 2025 | 1,302 | 1,281 | 1,281 | 1,304 | 1,280.5 | 2.28M |
| September 30, 2025 | 1,314 | 1,306.5 | 1,306.5 | 1,324.5 | 1,303.5 | 1.86M |
| September 29, 2025 | 1,330.5 | 1,312.5 | 1,312.5 | 1,340 | 1,309 | 2.24M |
| September 26, 2025 | 1,350 | 1,352.5 | 1,352.5 | 1,364.5 | 1,343 | 2.03M |
| September 25, 2025 | 1,354.5 | 1,361.5 | 1,361.5 | 1,363.5 | 1,350 | 2.11M |
| September 24, 2025 | 1,363 | 1,359.5 | 1,359.5 | 1,368.5 | 1,347.5 | 2.03M |
| September 22, 2025 | 1,335 | 1,360.5 | 1,360.5 | 1,369 | 1,333 | 1.89M |
| September 19, 2025 | 1,374 | 1,329 | 1,329 | 1,381.5 | 1,328 | 4.45M |
| September 18, 2025 | 1,367 | 1,371.5 | 1,371.5 | 1,374 | 1,353.5 | 1.39M |
| September 17, 2025 | 1,368 | 1,366 | 1,366 | 1,375.5 | 1,356.5 | 1.75M |
| September 16, 2025 | 1,388.5 | 1,384.5 | 1,384.5 | 1,402.5 | 1,380 | 1.9M |
| September 12, 2025 | 1,387 | 1,387.5 | 1,387.5 | 1,394 | 1,360 | 2.31M |
| September 11, 2025 | 1,385.5 | 1,373 | 1,373 | 1,385.5 | 1,359 | 2.32M |
| September 10, 2025 | 1,383.5 | 1,385.5 | 1,385.5 | 1,385.5 | 1,366.5 | 2.15M |
| September 09, 2025 | 1,391 | 1,381.5 | 1,381.5 | 1,405.5 | 1,381.5 | 2.5M |
| September 08, 2025 | 1,372 | 1,391 | 1,391 | 1,391 | 1,369 | 2.83M |
| September 05, 2025 | 1,347 | 1,362 | 1,362 | 1,370 | 1,340.5 | 2.7M |
| September 04, 2025 | 1,340 | 1,345.5 | 1,345.5 | 1,349 | 1,328.5 | 2.66M |
| September 03, 2025 | 1,349 | 1,354 | 1,354 | 1,370 | 1,345.5 | 2.3M |
| September 02, 2025 | 1,343 | 1,360 | 1,360 | 1,368.5 | 1,342 | 2.57M |
| September 01, 2025 | 1,314 | 1,342 | 1,342 | 1,342 | 1,313.5 | 2.1M |
| August 29, 2025 | 1,324 | 1,315 | 1,315 | 1,340.5 | 1,315 | 3.82M |
| August 28, 2025 | 1,302 | 1,328.5 | 1,328.5 | 1,332.5 | 1,300 | 3.4M |
| August 27, 2025 | 1,302 | 1,302 | 1,302 | 1,317.5 | 1,298.5 | 3.86M |
| August 26, 2025 | 1,318 | 1,301 | 1,301 | 1,344.5 | 1,289 | 48.95M |
| August 25, 2025 | 1,321.5 | 1,319 | 1,319 | 1,331.5 | 1,311 | 5.6M |
| August 22, 2025 | 1,305.5 | 1,325 | 1,325 | 1,325 | 1,299.5 | 3.56M |
| August 21, 2025 | 1,321 | 1,305.5 | 1,305.5 | 1,329.5 | 1,295.5 | 4.43M |
| August 20, 2025 | 1,348.5 | 1,330 | 1,330 | 1,357.5 | 1,330 | 5.16M |
| August 19, 2025 | 1,342 | 1,340 | 1,340 | 1,351 | 1,334.5 | 2.93M |
| August 18, 2025 | 1,348.5 | 1,349 | 1,349 | 1,353.5 | 1,338 | 2.93M |
| August 15, 2025 | 1,330 | 1,348 | 1,348 | 1,348 | 1,324.5 | 3.93M |
| August 14, 2025 | 1,347 | 1,346 | 1,346 | 1,358.5 | 1,328.5 | 3.23M |
| August 13, 2025 | 1,366.5 | 1,358.5 | 1,358.5 | 1,392 | 1,342.5 | 4.67M |
| August 12, 2025 | 1,328 | 1,368 | 1,368 | 1,375.5 | 1,319 | 5.12M |
| August 08, 2025 | 1,330.5 | 1,328.5 | 1,328.5 | 1,348.5 | 1,297 | 5.7M |
| August 07, 2025 | 1,344 | 1,336.5 | 1,336.5 | 1,347 | 1,329.5 | 2.87M |
| August 06, 2025 | 1,334 | 1,339.5 | 1,339.5 | 1,352.5 | 1,330 | 2.25M |
| August 05, 2025 | 1,330.5 | 1,327.5 | 1,327.5 | 1,342 | 1,323 | 1.7M |
| August 04, 2025 | 1,320 | 1,327.5 | 1,327.5 | 1,333 | 1,307 | 2.34M |
| August 01, 2025 | 1,341 | 1,343.5 | 1,343.5 | 1,353.5 | 1,332 | 2.32M |
| July 31, 2025 | 1,317.5 | 1,330.5 | 1,330.5 | 1,331 | 1,310 | 2.21M |
| July 30, 2025 | 1,310 | 1,320 | 1,320 | 1,322.5 | 1,303.5 | 1.52M |
| July 29, 2025 | 1,317.5 | 1,311.5 | 1,311.5 | 1,331.5 | 1,310 | 1.84M |
| July 28, 2025 | 1,320.5 | 1,332 | 1,332 | 1,332.5 | 1,318 | 1.53M |
| July 25, 2025 | 1,346 | 1,317.5 | 1,317.5 | 1,346.5 | 1,313 | 2.07M |
| July 24, 2025 | 1,380 | 1,356.5 | 1,356.5 | 1,380 | 1,354 | 1.85M |
| July 23, 2025 | 1,312 | 1,362 | 1,362 | 1,383.5 | 1,308.5 | 3.27M |
| July 22, 2025 | 1,303.5 | 1,289 | 1,289 | 1,320 | 1,287 | 1.32M |