2,442.00
+27(+1.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,415 | 2,442 | 2,442 | 2,456 | 2,415 | 212,500 |
October 16, 2025 | 2,426 | 2,415 | 2,415 | 2,455 | 2,396 | 152,400 |
October 15, 2025 | 2,460 | 2,416 | 2,416 | 2,475 | 2,416 | 211,600 |
October 14, 2025 | 2,397 | 2,447 | 2,447 | 2,458 | 2,383 | 251,300 |
October 10, 2025 | 2,386 | 2,413 | 2,413 | 2,430 | 2,378 | 203,000 |
October 09, 2025 | 2,396 | 2,417 | 2,417 | 2,432 | 2,384 | 352,600 |
October 08, 2025 | 2,465 | 2,415 | 2,415 | 2,472 | 2,392 | 370,900 |
October 07, 2025 | 2,493 | 2,415 | 2,415 | 2,501 | 2,351 | 586,500 |
October 06, 2025 | 2,515 | 2,489 | 2,489 | 2,515 | 2,475 | 279,300 |
October 03, 2025 | 2,448 | 2,465 | 2,465 | 2,482 | 2,448 | 193,600 |
October 02, 2025 | 2,437 | 2,455 | 2,455 | 2,462 | 2,395 | 314,900 |
October 01, 2025 | 2,521 | 2,447 | 2,447 | 2,522 | 2,443 | 175,200 |
September 30, 2025 | 2,538 | 2,527 | 2,527 | 2,539 | 2,518 | 136,000 |
September 29, 2025 | 2,567 | 2,528 | 2,528 | 2,567 | 2,521 | 168,500 |
September 26, 2025 | 2,525 | 2,567 | 2,567 | 2,567 | 2,524 | 172,500 |
September 25, 2025 | 2,564 | 2,524 | 2,524 | 2,570 | 2,524 | 118,900 |
September 24, 2025 | 2,540 | 2,564 | 2,564 | 2,564 | 2,519 | 161,200 |
September 22, 2025 | 2,520 | 2,535 | 2,535 | 2,535 | 2,513 | 160,500 |
September 19, 2025 | 2,548 | 2,532 | 2,532 | 2,559 | 2,515 | 173,300 |
September 18, 2025 | 2,566 | 2,542 | 2,542 | 2,566 | 2,522 | 132,300 |
September 17, 2025 | 2,555 | 2,567 | 2,567 | 2,568 | 2,531 | 146,200 |
September 16, 2025 | 2,550 | 2,559 | 2,559 | 2,572 | 2,542 | 146,200 |
September 12, 2025 | 2,575 | 2,565 | 2,565 | 2,579 | 2,549 | 165,100 |
September 11, 2025 | 2,564 | 2,549 | 2,549 | 2,564 | 2,536 | 181,500 |
September 10, 2025 | 2,536 | 2,561 | 2,561 | 2,569 | 2,525 | 167,400 |
September 09, 2025 | 2,530 | 2,545 | 2,545 | 2,545 | 2,507 | 177,400 |
September 08, 2025 | 2,499 | 2,513 | 2,513 | 2,519 | 2,473 | 240,200 |
September 05, 2025 | 2,479 | 2,485 | 2,485 | 2,485 | 2,433 | 221,400 |
September 04, 2025 | 2,477 | 2,474 | 2,474 | 2,477 | 2,427 | 279,100 |
September 03, 2025 | 2,471 | 2,477 | 2,477 | 2,487 | 2,461 | 246,000 |
September 02, 2025 | 2,479 | 2,481 | 2,481 | 2,490 | 2,462 | 145,900 |
September 01, 2025 | 2,450 | 2,467 | 2,467 | 2,481 | 2,447 | 142,000 |
August 29, 2025 | 2,465 | 2,461 | 2,461 | 2,478 | 2,433 | 146,400 |
August 28, 2025 | 2,468 | 2,476 | 2,476 | 2,486 | 2,441 | 196,400 |
August 27, 2025 | 2,470 | 2,506 | 2,473.5 | 2,512 | 2,470 | 191,000 |
August 26, 2025 | 2,483 | 2,472 | 2,439.94 | 2,500 | 2,472 | 314,700 |
August 25, 2025 | 2,502 | 2,485 | 2,452.77 | 2,530 | 2,476 | 203,400 |
August 22, 2025 | 2,528 | 2,538 | 2,538 | 2,569 | 2,523 | 267,100 |
August 21, 2025 | 2,539 | 2,528 | 2,528 | 2,539 | 2,508 | 123,800 |
August 20, 2025 | 2,494 | 2,533 | 2,533 | 2,543 | 2,481 | 137,800 |
August 19, 2025 | 2,500 | 2,512 | 2,512 | 2,515 | 2,493 | 155,700 |
August 18, 2025 | 2,468 | 2,487 | 2,487 | 2,493 | 2,460 | 155,800 |
August 15, 2025 | 2,468 | 2,458 | 2,458 | 2,473 | 2,442 | 185,100 |
August 14, 2025 | 2,510 | 2,474 | 2,474 | 2,510 | 2,472 | 149,200 |
August 13, 2025 | 2,535 | 2,530 | 2,530 | 2,544 | 2,510 | 156,300 |
August 12, 2025 | 2,586 | 2,535 | 2,535 | 2,588 | 2,525 | 276,100 |
August 08, 2025 | 2,547 | 2,556 | 2,556 | 2,570 | 2,519 | 239,800 |
August 07, 2025 | 2,510 | 2,526 | 2,526 | 2,536 | 2,501 | 124,100 |
August 06, 2025 | 2,470 | 2,504 | 2,504 | 2,506 | 2,469 | 188,400 |
August 05, 2025 | 2,469 | 2,465 | 2,465 | 2,477 | 2,451 | 215,300 |
August 04, 2025 | 2,451 | 2,461 | 2,461 | 2,469 | 2,443 | 182,100 |
August 01, 2025 | 2,416 | 2,463 | 2,463 | 2,463 | 2,416 | 284,800 |
July 31, 2025 | 2,388 | 2,416 | 2,416 | 2,416 | 2,372 | 219,700 |
July 30, 2025 | 2,362 | 2,374 | 2,374 | 2,384 | 2,362 | 247,200 |
July 29, 2025 | 2,355 | 2,361 | 2,361 | 2,372 | 2,338 | 160,700 |
July 28, 2025 | 2,396 | 2,373 | 2,373 | 2,398 | 2,367 | 146,100 |
July 25, 2025 | 2,385 | 2,397 | 2,397 | 2,411 | 2,375 | 216,500 |
July 24, 2025 | 2,380 | 2,385 | 2,385 | 2,395 | 2,365 | 182,700 |
July 23, 2025 | 2,445 | 2,391 | 2,391 | 2,445 | 2,378 | 294,200 |
July 22, 2025 | 2,451 | 2,444 | 2,444 | 2,478 | 2,435 | 206,900 |