2,529.00
-28(-1.10%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,535 | 2,529 | 2,529 | 2,562.5 | 2,523 | 1.36M |
October 16, 2025 | 2,550 | 2,557 | 2,557 | 2,564.5 | 2,522.5 | 914,700 |
October 15, 2025 | 2,505 | 2,527.5 | 2,527.5 | 2,528.5 | 2,501.5 | 1.05M |
October 14, 2025 | 2,479.5 | 2,500.5 | 2,500.5 | 2,520 | 2,473.5 | 1.4M |
October 10, 2025 | 2,575.5 | 2,539 | 2,539 | 2,590.5 | 2,525 | 1.29M |
October 09, 2025 | 2,558 | 2,590.5 | 2,590.5 | 2,590.5 | 2,555 | 739,800 |
October 08, 2025 | 2,591 | 2,553 | 2,553 | 2,602 | 2,550.5 | 1.21M |
October 07, 2025 | 2,565 | 2,597.5 | 2,597.5 | 2,604.5 | 2,555 | 1.11M |
October 06, 2025 | 2,588.5 | 2,566.5 | 2,566.5 | 2,594.5 | 2,562 | 1.37M |
October 03, 2025 | 2,520 | 2,524 | 2,524 | 2,535 | 2,515 | 847,600 |
October 02, 2025 | 2,481.5 | 2,517 | 2,517 | 2,522.5 | 2,470 | 994,200 |
October 01, 2025 | 2,502.5 | 2,510 | 2,510 | 2,521.5 | 2,489.5 | 1.31M |
September 30, 2025 | 2,500 | 2,515.5 | 2,515.5 | 2,522.5 | 2,500 | 1.27M |
September 29, 2025 | 2,543.5 | 2,514 | 2,514 | 2,558 | 2,508 | 824,200 |
September 26, 2025 | 2,542.5 | 2,544.5 | 2,544.5 | 2,565 | 2,532 | 1.28M |
September 25, 2025 | 2,561.5 | 2,542.5 | 2,542.5 | 2,565.5 | 2,534 | 1.05M |
September 24, 2025 | 2,565 | 2,546.5 | 2,546.5 | 2,568 | 2,528 | 880,100 |
September 22, 2025 | 2,529 | 2,546 | 2,546 | 2,549 | 2,528.5 | 611,500 |
September 19, 2025 | 2,571 | 2,517.5 | 2,517.5 | 2,596.5 | 2,513 | 1.57M |
September 18, 2025 | 2,583 | 2,579 | 2,579 | 2,592 | 2,553 | 843,700 |
September 17, 2025 | 2,600.5 | 2,572 | 2,572 | 2,612 | 2,568.5 | 1.08M |
September 16, 2025 | 2,647.5 | 2,633.5 | 2,633.5 | 2,664 | 2,628.5 | 1.08M |
September 12, 2025 | 2,648 | 2,626 | 2,626 | 2,648 | 2,609 | 1.28M |
September 11, 2025 | 2,571 | 2,620.5 | 2,620.5 | 2,620.5 | 2,570 | 1.28M |
September 10, 2025 | 2,585.5 | 2,571 | 2,571 | 2,588.5 | 2,565 | 949,500 |
September 09, 2025 | 2,621 | 2,582.5 | 2,582.5 | 2,635.5 | 2,572 | 1.11M |
September 08, 2025 | 2,610 | 2,621 | 2,621 | 2,645 | 2,600 | 1.15M |
September 05, 2025 | 2,588 | 2,610.5 | 2,610.5 | 2,630 | 2,584 | 1.8M |
September 04, 2025 | 2,531 | 2,552 | 2,552 | 2,562 | 2,518.5 | 1.06M |
September 03, 2025 | 2,520 | 2,530 | 2,530 | 2,530 | 2,496 | 1.05M |
September 02, 2025 | 2,536.5 | 2,517.5 | 2,517.5 | 2,558.5 | 2,515 | 1.38M |
September 01, 2025 | 2,465 | 2,490.5 | 2,490.5 | 2,498.5 | 2,465 | 841,600 |
August 29, 2025 | 2,465 | 2,478.5 | 2,478.5 | 2,485 | 2,460 | 1.09M |
August 28, 2025 | 2,463 | 2,464.5 | 2,464.5 | 2,476 | 2,455 | 914,700 |
August 27, 2025 | 2,444.5 | 2,449 | 2,449 | 2,464 | 2,430 | 1.12M |
August 26, 2025 | 2,444.5 | 2,428.5 | 2,428.5 | 2,459 | 2,425.5 | 2.45M |
August 25, 2025 | 2,468 | 2,456.5 | 2,456.5 | 2,484.5 | 2,453 | 717,400 |
August 22, 2025 | 2,433.5 | 2,468 | 2,468 | 2,470 | 2,427.5 | 827,900 |
August 21, 2025 | 2,402 | 2,412.5 | 2,412.5 | 2,414 | 2,393.5 | 611,600 |
August 20, 2025 | 2,400 | 2,402 | 2,402 | 2,432 | 2,389.5 | 831,500 |
August 19, 2025 | 2,400 | 2,415.5 | 2,415.5 | 2,415.5 | 2,388.5 | 653,700 |
August 18, 2025 | 2,390 | 2,407.5 | 2,407.5 | 2,423 | 2,385 | 723,300 |
August 15, 2025 | 2,364 | 2,390 | 2,390 | 2,390 | 2,354.5 | 824,300 |
August 14, 2025 | 2,400.5 | 2,374 | 2,374 | 2,425 | 2,362 | 1.06M |
August 13, 2025 | 2,390 | 2,425.5 | 2,425.5 | 2,431.5 | 2,390 | 1.49M |
August 12, 2025 | 2,390 | 2,401 | 2,401 | 2,469 | 2,382.5 | 2.64M |
August 08, 2025 | 2,381.5 | 2,363.5 | 2,363.5 | 2,395 | 2,350 | 1.61M |
August 07, 2025 | 2,377 | 2,371.5 | 2,371.5 | 2,395 | 2,369 | 943,500 |
August 06, 2025 | 2,360 | 2,374 | 2,374 | 2,387 | 2,350 | 1.13M |
August 05, 2025 | 2,340 | 2,346 | 2,346 | 2,363 | 2,326 | 931,800 |
August 04, 2025 | 2,312 | 2,332 | 2,332 | 2,332.5 | 2,310 | 856,900 |
August 01, 2025 | 2,339 | 2,355 | 2,355 | 2,374 | 2,334.5 | 993,300 |
July 31, 2025 | 2,294.5 | 2,330.5 | 2,330.5 | 2,334 | 2,288 | 1.36M |
July 30, 2025 | 2,287 | 2,283.5 | 2,283.5 | 2,305 | 2,278 | 767,300 |
July 29, 2025 | 2,282 | 2,282.5 | 2,282.5 | 2,294 | 2,269.5 | 807,200 |
July 28, 2025 | 2,310 | 2,310 | 2,310 | 2,323 | 2,300.5 | 863,200 |
July 25, 2025 | 2,321.5 | 2,309 | 2,309 | 2,331 | 2,278.5 | 1.13M |
July 24, 2025 | 2,271.5 | 2,318 | 2,318 | 2,323 | 2,256.5 | 1.49M |
July 23, 2025 | 2,220.5 | 2,252 | 2,252 | 2,264 | 2,199.5 | 1.37M |
July 22, 2025 | 2,218 | 2,206.5 | 2,206.5 | 2,246 | 2,204 | 1.06M |