145,900.00
-1200(-0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 147,100 | 145,900 | 145,900 | 147,500 | 145,900 | 2,815 |
| October 23, 2025 | 146,200 | 147,100 | 147,100 | 147,300 | 145,300 | 3,149 |
| October 22, 2025 | 146,600 | 146,800 | 146,800 | 147,200 | 146,100 | 2,084 |
| October 21, 2025 | 146,100 | 145,900 | 145,900 | 146,600 | 145,700 | 1,535 |
| October 20, 2025 | 146,700 | 146,100 | 146,100 | 146,700 | 144,900 | 1,517 |
| October 17, 2025 | 144,800 | 146,000 | 146,000 | 146,000 | 144,800 | 1,790 |
| October 16, 2025 | 144,400 | 144,700 | 144,700 | 145,100 | 144,100 | 1,217 |
| October 15, 2025 | 143,300 | 144,200 | 144,200 | 144,900 | 143,300 | 1,741 |
| October 14, 2025 | 142,400 | 143,400 | 143,400 | 143,700 | 141,800 | 1,800 |
| October 10, 2025 | 144,200 | 143,600 | 143,600 | 144,200 | 142,600 | 1,515 |
| October 09, 2025 | 144,200 | 144,400 | 144,400 | 144,500 | 143,300 | 1,611 |
| October 08, 2025 | 145,300 | 144,300 | 144,300 | 145,900 | 144,300 | 1,457 |
| October 07, 2025 | 146,300 | 145,300 | 145,300 | 146,500 | 144,500 | 1,604 |
| October 06, 2025 | 144,600 | 146,400 | 146,400 | 146,700 | 144,600 | 1,518 |
| October 03, 2025 | 143,600 | 143,800 | 143,800 | 144,300 | 142,600 | 1,681 |
| October 02, 2025 | 144,500 | 144,300 | 144,300 | 144,900 | 142,400 | 2,789 |
| October 01, 2025 | 145,700 | 144,300 | 144,300 | 145,700 | 142,900 | 2,476 |
| September 30, 2025 | 145,300 | 145,200 | 145,200 | 145,800 | 144,500 | 2,137 |
| September 29, 2025 | 147,200 | 144,600 | 144,600 | 147,200 | 144,600 | 2,749 |
| September 26, 2025 | 146,600 | 147,900 | 147,900 | 147,900 | 146,600 | 1,882 |
| September 25, 2025 | 146,800 | 146,400 | 146,400 | 147,300 | 146,200 | 2,137 |
| September 24, 2025 | 146,200 | 146,900 | 146,900 | 147,100 | 146,000 | 1,728 |
| September 22, 2025 | 146,200 | 146,000 | 146,000 | 146,600 | 145,900 | 1,496 |
| September 19, 2025 | 147,200 | 146,100 | 146,100 | 148,000 | 145,500 | 4,976 |
| September 18, 2025 | 147,800 | 147,100 | 147,100 | 147,800 | 146,800 | 1,788 |
| September 17, 2025 | 148,400 | 147,600 | 147,600 | 148,700 | 146,900 | 2,389 |
| September 16, 2025 | 147,700 | 149,000 | 149,000 | 149,100 | 147,100 | 2,391 |
| September 12, 2025 | 145,500 | 147,700 | 147,700 | 147,700 | 145,500 | 3,927 |
| September 11, 2025 | 145,100 | 145,600 | 145,600 | 146,100 | 144,900 | 2,082 |
| September 10, 2025 | 144,300 | 145,400 | 145,400 | 145,400 | 144,100 | 2,573 |
| September 09, 2025 | 144,100 | 144,800 | 144,800 | 145,200 | 143,900 | 2,560 |
| September 08, 2025 | 144,300 | 144,300 | 144,300 | 145,100 | 143,800 | 1,811 |
| September 05, 2025 | 145,200 | 143,700 | 143,700 | 145,500 | 143,100 | 4,396 |
| September 04, 2025 | 145,100 | 145,200 | 145,200 | 145,600 | 144,300 | 3,608 |
| September 03, 2025 | 147,500 | 146,000 | 146,000 | 147,600 | 145,200 | 2,827 |
| September 02, 2025 | 147,600 | 147,600 | 147,600 | 148,200 | 147,000 | 1,715 |
| September 01, 2025 | 146,300 | 148,300 | 148,300 | 148,300 | 146,100 | 3,664 |
| August 29, 2025 | 146,800 | 146,300 | 146,300 | 147,200 | 146,100 | 2,915 |
| August 28, 2025 | 148,800 | 146,900 | 146,900 | 148,800 | 146,200 | 3,119 |
| August 27, 2025 | 147,500 | 148,600 | 148,600 | 149,000 | 146,600 | 4,034 |
| August 26, 2025 | 147,000 | 146,800 | 146,800 | 147,300 | 145,900 | 6,332 |
| August 25, 2025 | 147,000 | 146,600 | 146,600 | 147,000 | 145,400 | 4,014 |
| August 22, 2025 | 147,200 | 147,000 | 147,000 | 148,200 | 146,300 | 3,979 |
| August 21, 2025 | 148,000 | 147,000 | 147,000 | 148,500 | 147,000 | 3,443 |
| August 20, 2025 | 146,900 | 147,200 | 147,200 | 147,800 | 146,400 | 3,120 |
| August 19, 2025 | 147,200 | 147,100 | 147,100 | 147,200 | 145,400 | 3,415 |
| August 18, 2025 | 144,200 | 145,000 | 145,000 | 145,300 | 143,700 | 2,680 |
| August 15, 2025 | 144,300 | 144,600 | 144,600 | 144,800 | 143,700 | 3,270 |
| August 14, 2025 | 143,500 | 144,500 | 144,500 | 144,500 | 143,300 | 2,389 |
| August 13, 2025 | 143,700 | 143,300 | 143,300 | 144,200 | 143,200 | 2,353 |
| August 12, 2025 | 143,300 | 143,700 | 143,700 | 144,000 | 142,700 | 2,066 |
| August 08, 2025 | 143,400 | 142,900 | 142,900 | 143,800 | 142,700 | 3,529 |
| August 07, 2025 | 143,500 | 143,400 | 143,400 | 144,000 | 143,200 | 2,868 |
| August 06, 2025 | 142,000 | 143,400 | 143,400 | 143,400 | 141,900 | 2,811 |
| August 05, 2025 | 141,300 | 141,900 | 141,900 | 142,100 | 141,200 | 2,477 |
| August 04, 2025 | 140,600 | 141,200 | 141,200 | 141,700 | 140,500 | 1,757 |
| August 01, 2025 | 140,100 | 141,000 | 141,000 | 141,000 | 139,400 | 2,557 |
| July 31, 2025 | 139,600 | 140,000 | 140,000 | 140,400 | 139,400 | 2,425 |
| July 30, 2025 | 138,600 | 139,500 | 139,500 | 141,200 | 138,600 | 10,111 |
| July 29, 2025 | 137,600 | 138,900 | 138,900 | 138,900 | 137,400 | 2,538 |