77,300.00
-100(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 77,500 | 77,400 | 77,400 | 77,800 | 77,200 | 4,782 |
| October 16, 2025 | 77,000 | 77,500 | 77,500 | 77,800 | 76,900 | 5,068 |
| October 15, 2025 | 76,200 | 77,000 | 77,000 | 77,000 | 76,200 | 4,934 |
| October 14, 2025 | 75,800 | 76,500 | 76,500 | 76,500 | 75,700 | 5,891 |
| October 10, 2025 | 76,300 | 76,300 | 76,300 | 76,600 | 76,000 | 3,416 |
| October 09, 2025 | 76,200 | 76,400 | 76,400 | 76,500 | 75,900 | 6,436 |
| October 08, 2025 | 76,600 | 76,200 | 76,200 | 77,000 | 76,200 | 4,534 |
| October 07, 2025 | 76,500 | 76,700 | 76,700 | 76,900 | 76,200 | 5,373 |
| October 06, 2025 | 76,100 | 76,800 | 76,800 | 76,900 | 76,000 | 7,368 |
| October 03, 2025 | 75,900 | 75,800 | 75,800 | 76,300 | 75,600 | 5,116 |
| October 02, 2025 | 75,500 | 76,000 | 76,000 | 76,600 | 75,200 | 9,458 |
| October 01, 2025 | 76,000 | 75,400 | 75,400 | 76,000 | 74,700 | 6,959 |
| September 30, 2025 | 75,600 | 75,800 | 75,800 | 76,200 | 75,200 | 6,259 |
| September 29, 2025 | 76,800 | 75,300 | 75,300 | 76,800 | 75,300 | 7,972 |
| September 26, 2025 | 76,500 | 76,700 | 76,700 | 76,700 | 76,200 | 5,396 |
| September 25, 2025 | 76,000 | 76,200 | 76,200 | 76,400 | 75,700 | 8,972 |
| September 24, 2025 | 75,800 | 75,900 | 75,900 | 76,400 | 75,700 | 8,212 |
| September 22, 2025 | 75,100 | 75,300 | 75,300 | 75,800 | 74,900 | 7,484 |
| September 19, 2025 | 75,400 | 75,000 | 75,000 | 75,700 | 74,600 | 11,424 |
| September 18, 2025 | 75,700 | 75,100 | 75,100 | 75,900 | 74,900 | 5,589 |
| September 17, 2025 | 75,800 | 75,700 | 75,700 | 76,100 | 74,600 | 10,675 |
| September 16, 2025 | 76,400 | 76,400 | 76,400 | 76,600 | 76,100 | 8,353 |
| September 12, 2025 | 76,000 | 76,600 | 76,600 | 76,600 | 75,700 | 12,661 |
| September 11, 2025 | 75,300 | 75,600 | 75,600 | 75,800 | 75,200 | 5,996 |
| September 10, 2025 | 74,500 | 75,300 | 75,300 | 75,300 | 74,500 | 7,182 |
| September 09, 2025 | 74,700 | 75,100 | 75,100 | 75,500 | 74,700 | 8,272 |
| September 08, 2025 | 74,600 | 74,700 | 74,700 | 75,200 | 74,500 | 6,019 |
| September 05, 2025 | 74,400 | 74,500 | 74,500 | 74,800 | 74,200 | 9,660 |
| September 04, 2025 | 74,800 | 74,600 | 74,600 | 74,900 | 74,300 | 11,817 |
| September 03, 2025 | 75,000 | 74,600 | 74,600 | 75,200 | 74,200 | 8,632 |
| September 02, 2025 | 74,900 | 74,900 | 74,900 | 75,200 | 74,600 | 5,393 |
| September 01, 2025 | 74,700 | 74,700 | 74,700 | 75,200 | 74,600 | 6,145 |
| August 29, 2025 | 74,400 | 74,800 | 74,800 | 75,200 | 74,200 | 11,545 |
| August 28, 2025 | 74,400 | 74,800 | 74,800 | 75,000 | 74,300 | 14,521 |
| August 27, 2025 | 75,400 | 76,400 | 74,634 | 76,500 | 75,400 | 18,227 |
| August 26, 2025 | 75,900 | 75,300 | 73,559.43 | 76,000 | 75,000 | 7,397 |
| August 25, 2025 | 75,900 | 75,800 | 74,047.87 | 75,900 | 75,400 | 5,528 |
| August 22, 2025 | 75,600 | 75,600 | 73,852.49 | 75,600 | 75,300 | 5,451 |
| August 21, 2025 | 75,700 | 75,500 | 73,754.8 | 75,800 | 75,500 | 6,060 |
| August 20, 2025 | 75,600 | 75,400 | 73,657.12 | 75,800 | 75,200 | 7,770 |
| August 19, 2025 | 75,200 | 75,600 | 73,852.49 | 75,700 | 75,200 | 5,553 |
| August 18, 2025 | 74,900 | 75,200 | 75,200 | 75,300 | 74,800 | 5,618 |
| August 15, 2025 | 74,900 | 74,900 | 74,900 | 75,200 | 74,700 | 6,287 |
| August 14, 2025 | 74,600 | 74,900 | 74,900 | 75,000 | 74,400 | 5,682 |
| August 13, 2025 | 75,000 | 74,700 | 74,700 | 75,200 | 74,500 | 6,290 |
| August 12, 2025 | 75,100 | 74,800 | 74,800 | 75,300 | 74,800 | 5,197 |
| August 08, 2025 | 74,800 | 75,100 | 75,100 | 75,200 | 74,600 | 7,287 |
| August 07, 2025 | 75,200 | 74,800 | 74,800 | 75,400 | 74,500 | 6,650 |
| August 06, 2025 | 74,200 | 75,200 | 75,200 | 75,400 | 74,200 | 8,439 |
| August 05, 2025 | 73,600 | 74,400 | 74,400 | 74,700 | 73,600 | 7,080 |
| August 04, 2025 | 73,600 | 73,500 | 73,500 | 73,800 | 73,200 | 5,918 |
| August 01, 2025 | 73,500 | 73,800 | 73,800 | 74,000 | 73,000 | 5,400 |
| July 31, 2025 | 73,500 | 73,500 | 73,500 | 73,800 | 73,100 | 7,160 |
| July 30, 2025 | 73,000 | 73,500 | 73,500 | 73,800 | 72,800 | 11,038 |
| July 29, 2025 | 71,800 | 72,700 | 72,700 | 72,800 | 71,800 | 6,402 |
| July 28, 2025 | 71,600 | 71,800 | 71,800 | 72,400 | 71,500 | 5,046 |
| July 25, 2025 | 71,300 | 71,600 | 71,600 | 71,800 | 71,200 | 4,165 |
| July 24, 2025 | 71,200 | 71,300 | 71,300 | 71,600 | 71,000 | 4,527 |
| July 23, 2025 | 71,400 | 71,200 | 71,200 | 71,600 | 71,100 | 5,543 |
| July 22, 2025 | 71,500 | 71,400 | 71,400 | 71,600 | 70,500 | 5,935 |