2,811.00
+16(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,822 | 2,811 | 2,811 | 2,830 | 2,781 | 23,900 | 
| October 29, 2025 | 2,841 | 2,795 | 2,795 | 2,862 | 2,787 | 16,700 | 
| October 28, 2025 | 2,870 | 2,840 | 2,840 | 2,890 | 2,837 | 15,800 | 
| October 27, 2025 | 2,878 | 2,907 | 2,907 | 2,907 | 2,878 | 11,500 | 
| October 24, 2025 | 2,857 | 2,862 | 2,862 | 2,862 | 2,837 | 12,300 | 
| October 23, 2025 | 2,796 | 2,843 | 2,843 | 2,850 | 2,772 | 23,700 | 
| October 22, 2025 | 2,822 | 2,780 | 2,780 | 2,826 | 2,780 | 40,100 | 
| October 21, 2025 | 2,790 | 2,804 | 2,804 | 2,820 | 2,785 | 18,700 | 
| October 20, 2025 | 2,755 | 2,786 | 2,786 | 2,813 | 2,755 | 15,400 | 
| October 17, 2025 | 2,742 | 2,724 | 2,724 | 2,753 | 2,709 | 13,600 | 
| October 16, 2025 | 2,746 | 2,742 | 2,742 | 2,750 | 2,723 | 11,100 | 
| October 15, 2025 | 2,704 | 2,729 | 2,729 | 2,737 | 2,704 | 14,200 | 
| October 14, 2025 | 2,715 | 2,683 | 2,683 | 2,730 | 2,667 | 16,200 | 
| October 10, 2025 | 2,774 | 2,725 | 2,725 | 2,789 | 2,725 | 20,700 | 
| October 09, 2025 | 2,805 | 2,817 | 2,817 | 2,831 | 2,794 | 21,000 | 
| October 08, 2025 | 2,860 | 2,810 | 2,810 | 2,881 | 2,810 | 12,100 | 
| October 07, 2025 | 2,863 | 2,857 | 2,857 | 2,876 | 2,848 | 17,500 | 
| October 06, 2025 | 2,899 | 2,874 | 2,874 | 2,900 | 2,865 | 20,000 | 
| October 03, 2025 | 2,800 | 2,817 | 2,817 | 2,832 | 2,800 | 17,300 | 
| October 02, 2025 | 2,834 | 2,804 | 2,804 | 2,853 | 2,801 | 23,300 | 
| October 01, 2025 | 2,904 | 2,808 | 2,808 | 2,907 | 2,784 | 40,700 | 
| September 30, 2025 | 2,895 | 2,924 | 2,924 | 2,930 | 2,895 | 20,400 | 
| September 29, 2025 | 2,905 | 2,914 | 2,914 | 2,934 | 2,872 | 37,900 | 
| September 26, 2025 | 2,937 | 2,970 | 2,920 | 2,970 | 2,935 | 34,100 | 
| September 25, 2025 | 2,954 | 2,941 | 2,941 | 2,973 | 2,920 | 36,400 | 
| September 24, 2025 | 2,964 | 2,946 | 2,946 | 2,980 | 2,946 | 30,700 | 
| September 22, 2025 | 2,948 | 2,976 | 2,976 | 2,999 | 2,948 | 31,500 | 
| September 19, 2025 | 2,963 | 2,948 | 2,948 | 2,988 | 2,946 | 71,300 | 
| September 18, 2025 | 2,957 | 2,965 | 2,965 | 2,976 | 2,924 | 55,800 | 
| September 17, 2025 | 2,991 | 2,961 | 2,961 | 2,994 | 2,934 | 55,800 | 
| September 16, 2025 | 2,990 | 3,020 | 3,020 | 3,030 | 2,990 | 45,000 | 
| September 12, 2025 | 3,010 | 2,989 | 2,989 | 3,035 | 2,980 | 50,300 | 
| September 11, 2025 | 3,000 | 3,000 | 3,000 | 3,030 | 2,998 | 36,300 | 
| September 10, 2025 | 3,015 | 3,010 | 3,010 | 3,025 | 2,982 | 23,500 | 
| September 09, 2025 | 3,030 | 3,000 | 3,000 | 3,050 | 2,997 | 27,200 | 
| September 08, 2025 | 3,005 | 3,025 | 3,025 | 3,035 | 3,000 | 23,700 | 
| September 05, 2025 | 2,976 | 3,000 | 3,000 | 3,025 | 2,976 | 35,200 | 
| September 04, 2025 | 2,927 | 2,977 | 2,977 | 2,980 | 2,925 | 28,900 | 
| September 03, 2025 | 2,927 | 2,927 | 2,927 | 2,964 | 2,920 | 31,000 | 
| September 02, 2025 | 2,930 | 2,939 | 2,939 | 2,958 | 2,924 | 25,400 | 
| September 01, 2025 | 2,933 | 2,921 | 2,921 | 2,949 | 2,907 | 26,500 | 
| August 29, 2025 | 2,922 | 2,916 | 2,916 | 2,934 | 2,898 | 33,200 | 
| August 28, 2025 | 2,902 | 2,918 | 2,918 | 2,942 | 2,902 | 32,500 | 
| August 27, 2025 | 2,939 | 2,924 | 2,924 | 2,957 | 2,912 | 41,800 | 
| August 26, 2025 | 2,991 | 2,939 | 2,939 | 2,991 | 2,939 | 44,000 | 
| August 25, 2025 | 3,020 | 3,010 | 3,010 | 3,035 | 2,990 | 28,800 | 
| August 22, 2025 | 3,020 | 3,005 | 3,005 | 3,040 | 2,959 | 40,500 | 
| August 21, 2025 | 2,913 | 3,000 | 3,000 | 3,010 | 2,894 | 59,000 | 
| August 20, 2025 | 2,893 | 2,912 | 2,912 | 2,930 | 2,893 | 21,000 | 
| August 19, 2025 | 2,867 | 2,893 | 2,893 | 2,907 | 2,850 | 36,000 | 
| August 18, 2025 | 2,830 | 2,850 | 2,850 | 2,865 | 2,830 | 21,200 | 
| August 15, 2025 | 2,887 | 2,845 | 2,845 | 2,889 | 2,843 | 27,400 | 
| August 14, 2025 | 2,861 | 2,887 | 2,887 | 2,889 | 2,844 | 32,200 | 
| August 13, 2025 | 2,882 | 2,892 | 2,892 | 2,915 | 2,880 | 31,600 | 
| August 12, 2025 | 2,876 | 2,881 | 2,881 | 2,932 | 2,843 | 105,900 | 
| August 08, 2025 | 2,899 | 2,877 | 2,877 | 2,926 | 2,862 | 37,900 | 
| August 07, 2025 | 2,865 | 2,900 | 2,900 | 2,948 | 2,799 | 74,800 | 
| August 06, 2025 | 2,879 | 2,915 | 2,915 | 2,927 | 2,872 | 24,100 | 
| August 05, 2025 | 2,886 | 2,879 | 2,879 | 2,889 | 2,846 | 24,600 | 
| August 04, 2025 | 2,892 | 2,888 | 2,888 | 2,899 | 2,853 | 19,500 |