2,902.00
-24(-0.82%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,912.5 | 2,902 | 2,902 | 2,980.5 | 2,885.5 | 1.15M |
October 16, 2025 | 2,872.5 | 2,926 | 2,926 | 2,937 | 2,870 | 1.01M |
October 15, 2025 | 2,828 | 2,865 | 2,865 | 2,865 | 2,828 | 790,500 |
October 14, 2025 | 2,755 | 2,827.5 | 2,827.5 | 2,831.5 | 2,752.5 | 1.11M |
October 10, 2025 | 2,802 | 2,785 | 2,785 | 2,822 | 2,776.5 | 693,300 |
October 09, 2025 | 2,809.5 | 2,830 | 2,830 | 2,843 | 2,809.5 | 592,300 |
October 08, 2025 | 2,827 | 2,809.5 | 2,809.5 | 2,854.5 | 2,809.5 | 895,000 |
October 07, 2025 | 2,837 | 2,847 | 2,847 | 2,875 | 2,837 | 878,500 |
October 06, 2025 | 2,880 | 2,828 | 2,828 | 2,885 | 2,806.5 | 1.16M |
October 03, 2025 | 2,729.5 | 2,753.5 | 2,753.5 | 2,761.5 | 2,723.5 | 778,600 |
October 02, 2025 | 2,755 | 2,729.5 | 2,729.5 | 2,772 | 2,706.5 | 698,300 |
October 01, 2025 | 2,763 | 2,766 | 2,766 | 2,786.5 | 2,750.5 | 676,000 |
September 30, 2025 | 2,787.5 | 2,774.5 | 2,774.5 | 2,794.5 | 2,743.5 | 622,400 |
September 29, 2025 | 2,796 | 2,794.5 | 2,794.5 | 2,802.5 | 2,771 | 484,400 |
September 26, 2025 | 2,829 | 2,838.5 | 2,838.5 | 2,845 | 2,820 | 620,400 |
September 25, 2025 | 2,796.5 | 2,826.5 | 2,826.5 | 2,830.5 | 2,792 | 601,900 |
September 24, 2025 | 2,786 | 2,795.5 | 2,795.5 | 2,798.5 | 2,771 | 443,400 |
September 22, 2025 | 2,795.5 | 2,790 | 2,790 | 2,815 | 2,790 | 457,000 |
September 19, 2025 | 2,801.5 | 2,801 | 2,801 | 2,823 | 2,781 | 789,500 |
September 18, 2025 | 2,842 | 2,817 | 2,817 | 2,845.5 | 2,795 | 631,300 |
September 17, 2025 | 2,875 | 2,836 | 2,836 | 2,879.5 | 2,825 | 636,700 |
September 16, 2025 | 2,887 | 2,902.5 | 2,902.5 | 2,908 | 2,875.5 | 609,300 |
September 12, 2025 | 2,883.5 | 2,885 | 2,885 | 2,905 | 2,867.5 | 687,700 |
September 11, 2025 | 2,880 | 2,897 | 2,897 | 2,907 | 2,860.5 | 942,700 |
September 10, 2025 | 2,851 | 2,855.5 | 2,855.5 | 2,898 | 2,843.5 | 1.15M |
September 09, 2025 | 2,878 | 2,850 | 2,850 | 2,887.5 | 2,841 | 905,300 |
September 08, 2025 | 2,845 | 2,868 | 2,868 | 2,883.5 | 2,833 | 675,500 |
September 05, 2025 | 2,830 | 2,840.5 | 2,840.5 | 2,850 | 2,823.5 | 432,600 |
September 04, 2025 | 2,826 | 2,836.5 | 2,836.5 | 2,845 | 2,810 | 644,600 |
September 03, 2025 | 2,843.5 | 2,805 | 2,805 | 2,848 | 2,793 | 1.02M |
September 02, 2025 | 2,807 | 2,839 | 2,839 | 2,843.5 | 2,802 | 683,300 |
September 01, 2025 | 2,820 | 2,804 | 2,804 | 2,834 | 2,796.5 | 565,300 |
August 29, 2025 | 2,840.5 | 2,810 | 2,810 | 2,849.5 | 2,807 | 532,900 |
August 28, 2025 | 2,827.5 | 2,850 | 2,850 | 2,860 | 2,821 | 487,700 |
August 27, 2025 | 2,800 | 2,834 | 2,834 | 2,847.5 | 2,799 | 678,100 |
August 26, 2025 | 2,850 | 2,798.5 | 2,798.5 | 2,852 | 2,769 | 1.15M |
August 25, 2025 | 2,893 | 2,855.5 | 2,855.5 | 2,897.5 | 2,847 | 611,700 |
August 22, 2025 | 2,854 | 2,889 | 2,889 | 2,890 | 2,841 | 566,400 |
August 21, 2025 | 2,871 | 2,857 | 2,857 | 2,871 | 2,834 | 548,000 |
August 20, 2025 | 2,901.5 | 2,876.5 | 2,876.5 | 2,918 | 2,868 | 625,700 |
August 19, 2025 | 2,858 | 2,878.5 | 2,878.5 | 2,883.5 | 2,842 | 569,700 |
August 18, 2025 | 2,910 | 2,868.5 | 2,868.5 | 2,925 | 2,857.5 | 713,700 |
August 15, 2025 | 2,828.5 | 2,905.5 | 2,905.5 | 2,915 | 2,828.5 | 1.14M |
August 14, 2025 | 2,796 | 2,812.5 | 2,812.5 | 2,826 | 2,784.5 | 712,900 |
August 13, 2025 | 2,802.5 | 2,818 | 2,818 | 2,821.5 | 2,797 | 579,600 |
August 12, 2025 | 2,802 | 2,801.5 | 2,801.5 | 2,835 | 2,784.5 | 1.07M |
August 08, 2025 | 2,780 | 2,799 | 2,799 | 2,822.5 | 2,776.5 | 830,400 |
August 07, 2025 | 2,717.5 | 2,763.5 | 2,763.5 | 2,765 | 2,691.5 | 768,800 |
August 06, 2025 | 2,677.5 | 2,710 | 2,710 | 2,717 | 2,677.5 | 636,800 |
August 05, 2025 | 2,617.5 | 2,673.5 | 2,673.5 | 2,697.5 | 2,616.5 | 906,800 |
August 04, 2025 | 2,650.5 | 2,609 | 2,609 | 2,653 | 2,600.5 | 790,100 |
August 01, 2025 | 2,650 | 2,680.5 | 2,680.5 | 2,726 | 2,649 | 1.54M |
July 31, 2025 | 2,596 | 2,608.5 | 2,608.5 | 2,647 | 2,588 | 1.21M |
July 30, 2025 | 2,570 | 2,579.5 | 2,579.5 | 2,589 | 2,565.5 | 557,000 |
July 29, 2025 | 2,545.5 | 2,569.5 | 2,569.5 | 2,570.5 | 2,543.5 | 540,300 |
July 28, 2025 | 2,582 | 2,545.5 | 2,545.5 | 2,586.5 | 2,540 | 844,000 |
July 25, 2025 | 2,594.5 | 2,576.5 | 2,576.5 | 2,599.5 | 2,572.5 | 711,000 |
July 24, 2025 | 2,587 | 2,594.5 | 2,594.5 | 2,604.5 | 2,573 | 825,700 |
July 23, 2025 | 2,548 | 2,584.5 | 2,584.5 | 2,593.5 | 2,540 | 863,000 |
July 22, 2025 | 2,540.5 | 2,532.5 | 2,532.5 | 2,555.5 | 2,517 | 768,600 |