2,653.00
+12(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,620 | 2,653 | 2,653 | 2,655 | 2,601 | 148,700 |
| October 23, 2025 | 2,623 | 2,641 | 2,641 | 2,650 | 2,613 | 130,700 |
| October 22, 2025 | 2,626 | 2,623 | 2,623 | 2,631 | 2,612 | 127,000 |
| October 21, 2025 | 2,640 | 2,616 | 2,616 | 2,646 | 2,609 | 87,000 |
| October 20, 2025 | 2,629 | 2,640 | 2,640 | 2,644 | 2,618 | 88,900 |
| October 17, 2025 | 2,606 | 2,623 | 2,623 | 2,627 | 2,594 | 85,700 |
| October 16, 2025 | 2,610 | 2,622 | 2,622 | 2,627 | 2,593 | 89,000 |
| October 15, 2025 | 2,625 | 2,614 | 2,614 | 2,625 | 2,601 | 88,500 |
| October 14, 2025 | 2,593 | 2,604 | 2,604 | 2,617 | 2,577 | 94,000 |
| October 10, 2025 | 2,656 | 2,628 | 2,628 | 2,656 | 2,628 | 61,900 |
| October 09, 2025 | 2,640 | 2,657 | 2,657 | 2,660 | 2,612 | 66,600 |
| October 08, 2025 | 2,631 | 2,642 | 2,642 | 2,657 | 2,627 | 57,200 |
| October 07, 2025 | 2,629 | 2,631 | 2,631 | 2,631 | 2,605 | 67,300 |
| October 06, 2025 | 2,648 | 2,626 | 2,626 | 2,648 | 2,614 | 72,600 |
| October 03, 2025 | 2,563 | 2,617 | 2,617 | 2,635 | 2,563 | 115,400 |
| October 02, 2025 | 2,574 | 2,559 | 2,559 | 2,575 | 2,546 | 74,600 |
| October 01, 2025 | 2,616 | 2,557 | 2,557 | 2,625 | 2,550 | 86,100 |
| September 30, 2025 | 2,615 | 2,612 | 2,612 | 2,616 | 2,580 | 98,100 |
| September 29, 2025 | 2,633 | 2,606 | 2,606 | 2,653 | 2,601 | 111,600 |
| September 26, 2025 | 2,640 | 2,665 | 2,601 | 2,695 | 2,635 | 152,800 |
| September 25, 2025 | 2,650 | 2,630 | 2,566.83 | 2,650 | 2,600 | 198,800 |
| September 24, 2025 | 2,705 | 2,635 | 2,571.71 | 2,710 | 2,635 | 219,200 |
| September 22, 2025 | 2,650 | 2,690 | 2,625.39 | 2,710 | 2,645 | 318,000 |
| September 19, 2025 | 2,610 | 2,625 | 2,561.95 | 2,630 | 2,605 | 188,000 |
| September 18, 2025 | 2,620 | 2,615 | 2,552.19 | 2,625 | 2,610 | 121,200 |
| September 17, 2025 | 2,615 | 2,615 | 2,552.19 | 2,620 | 2,595 | 121,200 |
| September 16, 2025 | 2,625 | 2,620 | 2,557.07 | 2,630 | 2,620 | 140,400 |
| September 12, 2025 | 2,620 | 2,625 | 2,561.95 | 2,625 | 2,600 | 124,800 |
| September 11, 2025 | 2,595 | 2,615 | 2,552.19 | 2,620 | 2,585 | 132,000 |
| September 10, 2025 | 2,580 | 2,590 | 2,527.79 | 2,590 | 2,575 | 69,200 |
| September 09, 2025 | 2,575 | 2,580 | 2,518.03 | 2,600 | 2,575 | 108,000 |
| September 08, 2025 | 2,575 | 2,570 | 2,508.27 | 2,580 | 2,545 | 147,200 |
| September 05, 2025 | 2,615 | 2,570 | 2,508.27 | 2,615 | 2,565 | 150,000 |
| September 04, 2025 | 2,595 | 2,610 | 2,547.31 | 2,610 | 2,570 | 144,800 |
| September 03, 2025 | 2,535 | 2,590 | 2,527.79 | 2,610 | 2,530 | 280,400 |
| September 02, 2025 | 2,545 | 2,535 | 2,474.11 | 2,545 | 2,510 | 106,400 |
| September 01, 2025 | 2,515 | 2,520 | 2,459.47 | 2,520 | 2,510 | 116,000 |
| August 29, 2025 | 2,555 | 2,515 | 2,454.59 | 2,560 | 2,505 | 266,400 |
| August 28, 2025 | 2,590 | 2,560 | 2,498.51 | 2,590 | 2,555 | 57,000 |
| August 27, 2025 | 2,580 | 2,570 | 2,508.27 | 2,585 | 2,565 | 54,600 |
| August 26, 2025 | 2,575 | 2,585 | 2,522.91 | 2,605 | 2,560 | 97,400 |
| August 25, 2025 | 2,620 | 2,585 | 2,522.91 | 2,620 | 2,575 | 100,400 |
| August 22, 2025 | 2,630 | 2,620 | 2,557.07 | 2,640 | 2,615 | 66,800 |
| August 21, 2025 | 2,640 | 2,625 | 2,561.95 | 2,645 | 2,615 | 98,800 |
| August 20, 2025 | 2,665 | 2,660 | 2,596.11 | 2,665 | 2,635 | 60,800 |
| August 19, 2025 | 2,680 | 2,665 | 2,600.99 | 2,690 | 2,660 | 82,200 |
| August 18, 2025 | 2,670 | 2,685 | 2,620.51 | 2,685 | 2,665 | 55,800 |
| August 15, 2025 | 2,655 | 2,665 | 2,600.99 | 2,670 | 2,640 | 103,400 |
| August 14, 2025 | 2,685 | 2,660 | 2,596.11 | 2,695 | 2,610 | 174,400 |
| August 13, 2025 | 2,660 | 2,680 | 2,615.63 | 2,680 | 2,650 | 102,200 |
| August 12, 2025 | 2,635 | 2,660 | 2,596.11 | 2,660 | 2,630 | 113,800 |
| August 08, 2025 | 2,630 | 2,630 | 2,566.83 | 2,640 | 2,615 | 83,000 |
| August 07, 2025 | 2,615 | 2,630 | 2,566.83 | 2,645 | 2,615 | 102,000 |
| August 06, 2025 | 2,575 | 2,615 | 2,552.19 | 2,620 | 2,575 | 52,200 |
| August 05, 2025 | 2,560 | 2,595 | 2,532.67 | 2,595 | 2,555 | 83,800 |
| August 04, 2025 | 2,560 | 2,560 | 2,498.51 | 2,575 | 2,550 | 68,200 |
| August 01, 2025 | 2,565 | 2,580 | 2,518.03 | 2,595 | 2,565 | 84,200 |
| July 31, 2025 | 2,540 | 2,565 | 2,503.39 | 2,575 | 2,530 | 139,600 |
| July 30, 2025 | 2,490 | 2,515 | 2,454.59 | 2,525 | 2,462.5 | 147,800 |
| July 29, 2025 | 2,450 | 2,487.5 | 2,427.75 | 2,495 | 2,450 | 202,200 |