1,614.00
+1.5(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,593 | 1,614 | 1,614 | 1,623 | 1,591.5 | 814,500 |
| October 29, 2025 | 1,628 | 1,612.5 | 1,612.5 | 1,637 | 1,604.5 | 815,600 |
| October 28, 2025 | 1,674.5 | 1,627.5 | 1,627.5 | 1,674.5 | 1,627.5 | 600,300 |
| October 27, 2025 | 1,686.5 | 1,684 | 1,684 | 1,688 | 1,672.5 | 751,500 |
| October 24, 2025 | 1,677 | 1,662.5 | 1,662.5 | 1,683.5 | 1,655 | 748,700 |
| October 23, 2025 | 1,630 | 1,665.5 | 1,665.5 | 1,665.5 | 1,628 | 1.19M |
| October 22, 2025 | 1,620.5 | 1,632.5 | 1,632.5 | 1,642 | 1,616.5 | 941,300 |
| October 21, 2025 | 1,605 | 1,620.5 | 1,620.5 | 1,627 | 1,603 | 556,900 |
| October 20, 2025 | 1,611 | 1,606 | 1,606 | 1,615 | 1,600 | 478,100 |
| October 17, 2025 | 1,599 | 1,593 | 1,593 | 1,602 | 1,589 | 439,100 |
| October 16, 2025 | 1,622 | 1,607.5 | 1,607.5 | 1,627.5 | 1,602 | 387,500 |
| October 15, 2025 | 1,580.5 | 1,612.5 | 1,612.5 | 1,612.5 | 1,580 | 454,300 |
| October 14, 2025 | 1,580 | 1,573 | 1,573 | 1,606 | 1,564 | 912,800 |
| October 10, 2025 | 1,648 | 1,593 | 1,593 | 1,657.5 | 1,593 | 692,500 |
| October 09, 2025 | 1,645 | 1,667.5 | 1,667.5 | 1,669 | 1,637.5 | 640,800 |
| October 08, 2025 | 1,654 | 1,646 | 1,646 | 1,667 | 1,642 | 541,400 |
| October 07, 2025 | 1,625 | 1,636.5 | 1,636.5 | 1,648 | 1,622 | 641,600 |
| October 06, 2025 | 1,649 | 1,625 | 1,625 | 1,649 | 1,613.5 | 593,000 |
| October 03, 2025 | 1,587.5 | 1,589 | 1,589 | 1,598.5 | 1,586.5 | 453,500 |
| October 02, 2025 | 1,586.5 | 1,587.5 | 1,587.5 | 1,602.5 | 1,574.5 | 699,000 |
| October 01, 2025 | 1,603 | 1,595 | 1,595 | 1,615 | 1,594 | 860,300 |
| September 30, 2025 | 1,649 | 1,617 | 1,617 | 1,649 | 1,609.5 | 808,900 |
| September 29, 2025 | 1,677.5 | 1,657.5 | 1,657.5 | 1,679 | 1,649 | 601,200 |
| September 26, 2025 | 1,684.5 | 1,691 | 1,667.5 | 1,704.5 | 1,678.5 | 799,600 |
| September 25, 2025 | 1,679 | 1,683 | 1,659.61 | 1,687 | 1,666 | 714,400 |
| September 24, 2025 | 1,679 | 1,661 | 1,637.92 | 1,679.5 | 1,656 | 797,000 |
| September 22, 2025 | 1,658 | 1,670 | 1,670 | 1,677 | 1,654 | 765,400 |
| September 19, 2025 | 1,683 | 1,645 | 1,645 | 1,697.5 | 1,645 | 2.12M |
| September 18, 2025 | 1,685 | 1,678.5 | 1,678.5 | 1,687 | 1,662 | 594,000 |
| September 17, 2025 | 1,670 | 1,668.5 | 1,668.5 | 1,674 | 1,653.5 | 594,000 |
| September 16, 2025 | 1,661 | 1,674 | 1,674 | 1,685 | 1,660 | 636,100 |
| September 12, 2025 | 1,660 | 1,661 | 1,661 | 1,665 | 1,650.5 | 612,500 |
| September 11, 2025 | 1,651 | 1,656 | 1,656 | 1,663.5 | 1,646 | 459,200 |
| September 10, 2025 | 1,651 | 1,646.5 | 1,646.5 | 1,652 | 1,639.5 | 477,300 |
| September 09, 2025 | 1,670 | 1,650.5 | 1,650.5 | 1,673 | 1,643 | 682,900 |
| September 08, 2025 | 1,663 | 1,669.5 | 1,669.5 | 1,672.5 | 1,642.5 | 696,300 |
| September 05, 2025 | 1,645 | 1,655 | 1,655 | 1,660 | 1,641 | 730,600 |
| September 04, 2025 | 1,617 | 1,634 | 1,634 | 1,642 | 1,615.5 | 685,900 |
| September 03, 2025 | 1,641 | 1,615 | 1,615 | 1,657.5 | 1,614.5 | 813,500 |
| September 02, 2025 | 1,616 | 1,646 | 1,646 | 1,655 | 1,613.5 | 860,500 |
| September 01, 2025 | 1,615 | 1,610 | 1,610 | 1,618.5 | 1,598 | 428,900 |
| August 29, 2025 | 1,631 | 1,616.5 | 1,616.5 | 1,635.5 | 1,616.5 | 429,100 |
| August 28, 2025 | 1,625 | 1,635.5 | 1,635.5 | 1,643 | 1,623.5 | 630,300 |
| August 27, 2025 | 1,599 | 1,616.5 | 1,616.5 | 1,620 | 1,590.5 | 686,200 |
| August 26, 2025 | 1,621.5 | 1,613.5 | 1,613.5 | 1,627.5 | 1,608 | 414,200 |
| August 25, 2025 | 1,653 | 1,620.5 | 1,620.5 | 1,664.5 | 1,620 | 788,600 |
| August 22, 2025 | 1,620 | 1,633 | 1,633 | 1,633 | 1,611.5 | 564,900 |
| August 21, 2025 | 1,617 | 1,620 | 1,620 | 1,627 | 1,609 | 534,800 |
| August 20, 2025 | 1,605 | 1,621 | 1,621 | 1,628.5 | 1,601.5 | 740,000 |
| August 19, 2025 | 1,614 | 1,606.5 | 1,606.5 | 1,621 | 1,606.5 | 599,100 |
| August 18, 2025 | 1,618 | 1,609 | 1,609 | 1,618 | 1,604.5 | 615,900 |
| August 15, 2025 | 1,601 | 1,619.5 | 1,619.5 | 1,623 | 1,599 | 683,700 |
| August 14, 2025 | 1,588.5 | 1,595 | 1,595 | 1,602 | 1,579 | 742,100 |
| August 13, 2025 | 1,581 | 1,589 | 1,589 | 1,607 | 1,579 | 1.36M |
| August 12, 2025 | 1,561 | 1,561 | 1,561 | 1,581 | 1,540 | 2.01M |
| August 08, 2025 | 1,626 | 1,638.5 | 1,638.5 | 1,645.5 | 1,622.5 | 770,700 |
| August 07, 2025 | 1,617 | 1,626.5 | 1,626.5 | 1,630 | 1,613 | 671,300 |
| August 06, 2025 | 1,594.5 | 1,614.5 | 1,614.5 | 1,618.5 | 1,594.5 | 525,400 |
| August 05, 2025 | 1,585 | 1,590.5 | 1,590.5 | 1,603 | 1,584 | 446,700 |
| August 04, 2025 | 1,573 | 1,575 | 1,575 | 1,579.5 | 1,565 | 539,900 |