2,251.50
-10(-0.44%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,242 | 2,261.5 | 2,261.5 | 2,283.5 | 2,238 | 3.47M |
October 16, 2025 | 2,250 | 2,272 | 2,272 | 2,293 | 2,246 | 3.6M |
October 15, 2025 | 2,182 | 2,226.5 | 2,226.5 | 2,226.5 | 2,177.5 | 2.97M |
October 14, 2025 | 2,161 | 2,181.5 | 2,181.5 | 2,215.5 | 2,155 | 4.37M |
October 10, 2025 | 2,255 | 2,197 | 2,197 | 2,262 | 2,177.5 | 5.55M |
October 09, 2025 | 2,228 | 2,257 | 2,257 | 2,257.5 | 2,220 | 4.61M |
October 08, 2025 | 2,226 | 2,204.5 | 2,204.5 | 2,239 | 2,193.5 | 4.21M |
October 07, 2025 | 2,200 | 2,226.5 | 2,226.5 | 2,240.5 | 2,196 | 5.93M |
October 06, 2025 | 2,218 | 2,178 | 2,178 | 2,226 | 2,178 | 6.72M |
October 03, 2025 | 2,087 | 2,104.5 | 2,104.5 | 2,121 | 2,072 | 3.01M |
October 02, 2025 | 2,130.5 | 2,061 | 2,061 | 2,133 | 2,048 | 5.12M |
October 01, 2025 | 2,111 | 2,136.5 | 2,136.5 | 2,145.5 | 2,111 | 3.95M |
September 30, 2025 | 2,168 | 2,118.5 | 2,118.5 | 2,172.5 | 2,106 | 4.93M |
September 29, 2025 | 2,175 | 2,177 | 2,177 | 2,188 | 2,150.5 | 2.91M |
September 26, 2025 | 2,210 | 2,207 | 2,177 | 2,233 | 2,195 | 4.3M |
September 25, 2025 | 2,219.5 | 2,217 | 2,186.86 | 2,238.5 | 2,195 | 4.2M |
September 24, 2025 | 2,207 | 2,202.5 | 2,172.56 | 2,223.5 | 2,193 | 3.18M |
September 22, 2025 | 2,176.5 | 2,206 | 2,206.5 | 2,211 | 2,170.5 | 2.5M |
September 19, 2025 | 2,169.5 | 2,173 | 2,173 | 2,210 | 2,167.5 | 5.44M |
September 18, 2025 | 2,211 | 2,179.5 | 2,179.5 | 2,214 | 2,160.5 | 4.23M |
September 17, 2025 | 2,246.5 | 2,205 | 2,205 | 2,249 | 2,197 | 5.62M |
September 16, 2025 | 2,290 | 2,285.5 | 2,285.5 | 2,335 | 2,278 | 5.62M |
September 12, 2025 | 2,288.5 | 2,283 | 2,283 | 2,303 | 2,276.5 | 6.62M |
September 11, 2025 | 2,330 | 2,296.5 | 2,296.5 | 2,345 | 2,282.5 | 13.87M |
September 10, 2025 | 2,105 | 2,230 | 2,230 | 2,318 | 2,105 | 18.15M |
September 09, 2025 | 2,125.5 | 2,117.5 | 2,117.5 | 2,129 | 2,099 | 2.65M |
September 08, 2025 | 2,100 | 2,116 | 2,116 | 2,116.5 | 2,092 | 2.91M |
September 05, 2025 | 2,101 | 2,091.5 | 2,091.5 | 2,115 | 2,082 | 3.48M |
September 04, 2025 | 2,085.5 | 2,101.5 | 2,101.5 | 2,113.5 | 2,073 | 2.78M |
September 03, 2025 | 2,160 | 2,085.5 | 2,085.5 | 2,171.5 | 2,062 | 5.58M |
September 02, 2025 | 2,110 | 2,138.5 | 2,138.5 | 2,153.5 | 2,109.5 | 5.49M |
September 01, 2025 | 2,060 | 2,103.5 | 2,103.5 | 2,111.5 | 2,049 | 4.42M |
August 29, 2025 | 2,082.5 | 2,057 | 2,057 | 2,082.5 | 2,051 | 3.53M |
August 28, 2025 | 2,057 | 2,086.5 | 2,086.5 | 2,087.5 | 2,052 | 3.02M |
August 27, 2025 | 2,049 | 2,074 | 2,074 | 2,080.5 | 2,032 | 5.42M |
August 26, 2025 | 2,056 | 2,015.5 | 2,015.5 | 2,068 | 2,006.5 | 4.87M |
August 25, 2025 | 2,100 | 2,057.5 | 2,057.5 | 2,115 | 2,047 | 4.1M |
August 22, 2025 | 2,060 | 2,088.5 | 2,088.5 | 2,094.5 | 2,052 | 4.03M |
August 21, 2025 | 2,054 | 2,056.5 | 2,056.5 | 2,061.5 | 2,032 | 3.1M |
August 20, 2025 | 2,068 | 2,054 | 2,054 | 2,079 | 2,042.5 | 3.35M |
August 19, 2025 | 2,020 | 2,073.5 | 2,073.5 | 2,080 | 2,015 | 4.54M |
August 18, 2025 | 2,100 | 2,018 | 2,018 | 2,116.5 | 2,013.5 | 5.66M |
August 15, 2025 | 2,020 | 2,080.5 | 2,080.5 | 2,085 | 2,018 | 7.67M |
August 14, 2025 | 1,990 | 2,007.5 | 2,007.5 | 2,019.5 | 1,981 | 4.95M |
August 13, 2025 | 2,005.5 | 1,999.5 | 1,999.5 | 2,017 | 1,984.5 | 5.8M |
August 12, 2025 | 2,000 | 2,006.5 | 2,006.5 | 2,034.5 | 1,995 | 6.57M |
August 08, 2025 | 1,990 | 1,984.5 | 1,984.5 | 2,015 | 1,974.5 | 7.54M |
August 07, 2025 | 1,948.5 | 1,990 | 1,990 | 1,990 | 1,940.5 | 6.77M |
August 06, 2025 | 1,917 | 1,936 | 1,936 | 1,950 | 1,916 | 4.74M |
August 05, 2025 | 1,889.5 | 1,909.5 | 1,909.5 | 1,958 | 1,886 | 9.28M |
August 04, 2025 | 1,872 | 1,875 | 1,875 | 1,887.5 | 1,848 | 4.38M |
August 01, 2025 | 1,820 | 1,884 | 1,884 | 1,892.5 | 1,812.5 | 7.03M |
July 31, 2025 | 1,814 | 1,821.5 | 1,821.5 | 1,883.5 | 1,803 | 7.77M |
July 30, 2025 | 1,819 | 1,827.5 | 1,827.5 | 1,844 | 1,818 | 5.06M |
July 29, 2025 | 1,837.5 | 1,836.5 | 1,836.5 | 1,842 | 1,811.5 | 4.23M |
July 28, 2025 | 1,849.5 | 1,849 | 1,849 | 1,865.5 | 1,838.5 | 3.88M |
July 25, 2025 | 1,847.5 | 1,857.5 | 1,857.5 | 1,884 | 1,824.5 | 6.29M |
July 24, 2025 | 1,832 | 1,847 | 1,847 | 1,865 | 1,812 | 7.53M |
July 23, 2025 | 1,778 | 1,825.5 | 1,825.5 | 1,832 | 1,776 | 11.11M |
July 22, 2025 | 1,788 | 1,778 | 1,778 | 1,802.5 | 1,738 | 14.42M |