2,267.00
-1(-0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,251 | 2,267 | 2,267 | 2,275 | 2,222 | 2.01M |
| October 29, 2025 | 2,305 | 2,268 | 2,268 | 2,307 | 2,263 | 290,100 |
| October 28, 2025 | 2,341 | 2,313 | 2,313 | 2,341 | 2,307 | 238,000 |
| October 27, 2025 | 2,326 | 2,350 | 2,350 | 2,356 | 2,319 | 212,700 |
| October 24, 2025 | 2,337 | 2,313 | 2,313 | 2,341 | 2,313 | 212,500 |
| October 23, 2025 | 2,364 | 2,348 | 2,348 | 2,371 | 2,341 | 173,500 |
| October 22, 2025 | 2,345 | 2,364 | 2,364 | 2,364 | 2,342 | 163,100 |
| October 21, 2025 | 2,340 | 2,342 | 2,342 | 2,355 | 2,336 | 156,200 |
| October 20, 2025 | 2,330 | 2,343 | 2,343 | 2,345 | 2,322 | 166,200 |
| October 17, 2025 | 2,317 | 2,320 | 2,320 | 2,331 | 2,314 | 159,400 |
| October 16, 2025 | 2,291 | 2,317 | 2,317 | 2,324 | 2,291 | 184,500 |
| October 15, 2025 | 2,288 | 2,300 | 2,300 | 2,300 | 2,281 | 163,800 |
| October 14, 2025 | 2,303 | 2,280 | 2,280 | 2,319 | 2,273 | 252,900 |
| October 10, 2025 | 2,352 | 2,339 | 2,339 | 2,367 | 2,331 | 205,800 |
| October 09, 2025 | 2,387 | 2,368 | 2,368 | 2,399 | 2,354 | 296,100 |
| October 08, 2025 | 2,410 | 2,403 | 2,403 | 2,438 | 2,398 | 299,300 |
| October 07, 2025 | 2,372 | 2,398 | 2,398 | 2,398 | 2,365 | 282,500 |
| October 06, 2025 | 2,346 | 2,372 | 2,372 | 2,386 | 2,335 | 229,300 |
| October 03, 2025 | 2,306 | 2,317 | 2,317 | 2,325 | 2,301 | 193,800 |
| October 02, 2025 | 2,317 | 2,316 | 2,316 | 2,338 | 2,308 | 231,300 |
| October 01, 2025 | 2,346 | 2,338 | 2,338 | 2,349 | 2,311 | 267,200 |
| September 30, 2025 | 2,362 | 2,362 | 2,362 | 2,368 | 2,343 | 188,200 |
| September 29, 2025 | 2,369 | 2,364 | 2,364 | 2,377 | 2,338 | 152,400 |
| September 26, 2025 | 2,360 | 2,388 | 2,352 | 2,388 | 2,351 | 188,200 |
| September 25, 2025 | 2,352 | 2,355 | 2,319.5 | 2,374 | 2,352 | 160,500 |
| September 24, 2025 | 2,375 | 2,343 | 2,307.68 | 2,376 | 2,341 | 178,800 |
| September 22, 2025 | 2,392 | 2,391 | 2,354.95 | 2,397 | 2,383 | 123,100 |
| September 19, 2025 | 2,396 | 2,392 | 2,355.94 | 2,416 | 2,384 | 370,300 |
| September 18, 2025 | 2,386 | 2,389 | 2,352.98 | 2,403 | 2,377 | 168,400 |
| September 17, 2025 | 2,393 | 2,381 | 2,345.11 | 2,399 | 2,365 | 168,400 |
| September 16, 2025 | 2,381 | 2,389 | 2,352.98 | 2,408 | 2,381 | 197,000 |
| September 12, 2025 | 2,385 | 2,392 | 2,392 | 2,411 | 2,379 | 286,700 |
| September 11, 2025 | 2,355 | 2,351 | 2,351 | 2,369 | 2,336 | 274,700 |
| September 10, 2025 | 2,368 | 2,363 | 2,363 | 2,371 | 2,355 | 149,800 |
| September 09, 2025 | 2,368 | 2,365 | 2,365 | 2,378 | 2,352 | 148,600 |
| September 08, 2025 | 2,343 | 2,358 | 2,358 | 2,377 | 2,340 | 213,600 |
| September 05, 2025 | 2,318 | 2,336 | 2,336 | 2,337 | 2,313 | 212,000 |
| September 04, 2025 | 2,303 | 2,318 | 2,318 | 2,321 | 2,280 | 253,400 |
| September 03, 2025 | 2,288 | 2,302 | 2,302 | 2,312 | 2,281 | 260,000 |
| September 02, 2025 | 2,297 | 2,290 | 2,290 | 2,306 | 2,288 | 199,500 |
| September 01, 2025 | 2,269 | 2,295 | 2,295 | 2,296 | 2,267 | 249,200 |
| August 29, 2025 | 2,260 | 2,269 | 2,269 | 2,279 | 2,253 | 252,500 |
| August 28, 2025 | 2,271 | 2,274 | 2,274 | 2,283 | 2,267 | 163,200 |
| August 27, 2025 | 2,280 | 2,284 | 2,284 | 2,291 | 2,263 | 177,300 |
| August 26, 2025 | 2,310 | 2,288 | 2,288 | 2,320 | 2,288 | 144,900 |
| August 25, 2025 | 2,332 | 2,328 | 2,328 | 2,343 | 2,320 | 126,300 |
| August 22, 2025 | 2,330 | 2,341 | 2,341 | 2,357 | 2,327 | 210,700 |
| August 21, 2025 | 2,360 | 2,338 | 2,338 | 2,360 | 2,338 | 100,000 |
| August 20, 2025 | 2,387 | 2,371 | 2,371 | 2,393 | 2,371 | 99,300 |
| August 19, 2025 | 2,358 | 2,386 | 2,386 | 2,394 | 2,357 | 177,100 |
| August 18, 2025 | 2,365 | 2,372 | 2,372 | 2,383 | 2,357 | 166,400 |
| August 15, 2025 | 2,350 | 2,365 | 2,365 | 2,366 | 2,325 | 212,800 |
| August 14, 2025 | 2,348 | 2,331 | 2,331 | 2,353 | 2,327 | 164,300 |
| August 13, 2025 | 2,354 | 2,348 | 2,348 | 2,360 | 2,337 | 181,100 |
| August 12, 2025 | 2,354 | 2,355 | 2,355 | 2,378 | 2,341 | 267,600 |
| August 08, 2025 | 2,316 | 2,350 | 2,350 | 2,356 | 2,312 | 262,400 |
| August 07, 2025 | 2,319 | 2,316 | 2,316 | 2,333 | 2,297 | 149,400 |
| August 06, 2025 | 2,283 | 2,314 | 2,314 | 2,327 | 2,283 | 243,600 |
| August 05, 2025 | 2,267 | 2,275 | 2,275 | 2,283 | 2,250 | 230,200 |
| August 04, 2025 | 2,232 | 2,260 | 2,260 | 2,264 | 2,230 | 251,300 |