2,330.00
+25(+1.08%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2,302 | 2,330 | 2,330 | 2,341 | 2,301 | 48,500 |
October 01, 2025 | 2,404 | 2,305 | 2,305 | 2,404 | 2,301 | 111,400 |
September 30, 2025 | 2,433 | 2,436 | 2,436 | 2,451 | 2,424 | 67,700 |
September 29, 2025 | 2,439 | 2,433 | 2,433 | 2,448 | 2,414 | 52,500 |
September 26, 2025 | 2,447 | 2,473 | 2,473 | 2,484 | 2,427 | 81,700 |
September 25, 2025 | 2,398 | 2,441 | 2,441 | 2,456 | 2,395 | 78,300 |
September 24, 2025 | 2,380 | 2,381 | 2,381 | 2,388 | 2,367 | 48,900 |
September 22, 2025 | 2,400 | 2,386 | 2,386 | 2,402 | 2,386 | 47,200 |
September 19, 2025 | 2,422 | 2,408 | 2,408 | 2,431 | 2,395 | 65,800 |
September 18, 2025 | 2,422 | 2,406 | 2,406 | 2,422 | 2,402 | 38,600 |
September 17, 2025 | 2,422 | 2,400 | 2,400 | 2,424 | 2,398 | 51,400 |
September 16, 2025 | 2,430 | 2,446 | 2,446 | 2,451 | 2,408 | 51,400 |
September 12, 2025 | 2,429 | 2,408 | 2,408 | 2,431 | 2,405 | 68,800 |
September 11, 2025 | 2,418 | 2,424 | 2,424 | 2,425 | 2,405 | 68,800 |
September 10, 2025 | 2,419 | 2,419 | 2,419 | 2,439 | 2,414 | 44,600 |
September 09, 2025 | 2,430 | 2,418 | 2,418 | 2,445 | 2,410 | 50,300 |
September 08, 2025 | 2,438 | 2,422 | 2,422 | 2,453 | 2,405 | 43,600 |
September 05, 2025 | 2,402 | 2,426 | 2,426 | 2,430 | 2,402 | 54,600 |
September 04, 2025 | 2,374 | 2,401 | 2,401 | 2,405 | 2,374 | 56,400 |
September 03, 2025 | 2,378 | 2,374 | 2,374 | 2,388 | 2,358 | 50,500 |
September 02, 2025 | 2,387 | 2,371 | 2,371 | 2,397 | 2,367 | 54,900 |
September 01, 2025 | 2,376 | 2,372 | 2,372 | 2,387 | 2,360 | 34,600 |
August 29, 2025 | 2,371 | 2,369 | 2,369 | 2,388 | 2,352 | 66,900 |
August 28, 2025 | 2,334 | 2,352 | 2,352 | 2,354 | 2,325 | 43,900 |
August 27, 2025 | 2,363 | 2,335 | 2,335 | 2,363 | 2,330 | 51,300 |
August 26, 2025 | 2,372 | 2,363 | 2,363 | 2,378 | 2,354 | 69,900 |
August 25, 2025 | 2,360 | 2,348 | 2,348 | 2,377 | 2,331 | 57,000 |
August 22, 2025 | 2,320 | 2,344 | 2,344 | 2,352 | 2,320 | 50,700 |
August 21, 2025 | 2,321 | 2,317 | 2,317 | 2,341 | 2,306 | 40,400 |
August 20, 2025 | 2,306 | 2,321 | 2,321 | 2,334 | 2,291 | 58,700 |
August 19, 2025 | 2,326 | 2,315 | 2,315 | 2,326 | 2,305 | 38,900 |
August 18, 2025 | 2,302 | 2,330 | 2,330 | 2,350 | 2,286 | 92,200 |
August 15, 2025 | 2,316 | 2,302 | 2,302 | 2,316 | 2,261 | 58,500 |
August 14, 2025 | 2,345 | 2,318 | 2,318 | 2,354 | 2,318 | 60,700 |
August 13, 2025 | 2,301 | 2,332 | 2,332 | 2,344 | 2,296 | 93,500 |
August 12, 2025 | 2,319 | 2,279 | 2,279 | 2,320 | 2,240 | 138,000 |
August 08, 2025 | 2,360 | 2,332 | 2,332 | 2,382 | 2,305 | 97,300 |
August 07, 2025 | 2,355 | 2,359 | 2,359 | 2,376 | 2,347 | 64,800 |
August 06, 2025 | 2,341 | 2,358 | 2,358 | 2,365 | 2,322 | 64,400 |
August 05, 2025 | 2,307 | 2,331 | 2,331 | 2,347 | 2,302 | 61,400 |
August 04, 2025 | 2,265 | 2,305 | 2,305 | 2,316 | 2,259 | 74,100 |
August 01, 2025 | 2,260 | 2,294 | 2,294 | 2,297 | 2,259 | 43,400 |
July 31, 2025 | 2,265 | 2,264 | 2,264 | 2,295 | 2,259 | 52,900 |
July 30, 2025 | 2,269 | 2,249 | 2,249 | 2,273 | 2,235 | 49,800 |
July 29, 2025 | 2,270 | 2,269 | 2,269 | 2,272 | 2,253 | 31,200 |
July 28, 2025 | 2,284 | 2,290 | 2,290 | 2,307 | 2,260 | 70,100 |
July 25, 2025 | 2,239 | 2,273 | 2,273 | 2,295 | 2,239 | 97,100 |
July 24, 2025 | 2,223 | 2,242 | 2,242 | 2,245 | 2,222 | 60,900 |
July 23, 2025 | 2,191 | 2,230 | 2,230 | 2,240 | 2,176 | 83,900 |
July 22, 2025 | 2,200 | 2,181 | 2,181 | 2,227 | 2,181 | 67,600 |
July 18, 2025 | 2,213 | 2,181 | 2,181 | 2,214 | 2,180 | 26,000 |
July 17, 2025 | 2,178 | 2,213 | 2,213 | 2,213 | 2,178 | 35,600 |
July 16, 2025 | 2,210 | 2,190 | 2,190 | 2,213 | 2,190 | 37,000 |
July 15, 2025 | 2,168 | 2,214 | 2,214 | 2,214 | 2,160 | 46,600 |
July 14, 2025 | 2,200 | 2,199 | 2,199 | 2,213 | 2,194 | 57,300 |
July 11, 2025 | 2,159 | 2,202 | 2,202 | 2,205 | 2,159 | 71,000 |
July 10, 2025 | 2,157 | 2,155 | 2,155 | 2,160 | 2,145 | 55,200 |
July 09, 2025 | 2,161 | 2,156 | 2,156 | 2,175 | 2,156 | 42,600 |
July 08, 2025 | 2,155 | 2,160 | 2,160 | 2,164 | 2,151 | 27,900 |
July 07, 2025 | 2,163 | 2,154 | 2,154 | 2,163 | 2,141 | 38,700 |