1,519.00
+35(+2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,480 | 1,519 | 1,519 | 1,522 | 1,463 | 306,000 |
| November 06, 2025 | 1,470 | 1,484 | 1,484 | 1,502 | 1,463 | 291,900 |
| November 05, 2025 | 1,450 | 1,454 | 1,454 | 1,460 | 1,414 | 397,500 |
| November 04, 2025 | 1,450 | 1,474 | 1,474 | 1,485 | 1,442 | 430,900 |
| October 31, 2025 | 1,481 | 1,477 | 1,477 | 1,527 | 1,468 | 487,100 |
| October 30, 2025 | 1,511 | 1,478 | 1,478 | 1,516 | 1,474 | 625,600 |
| October 29, 2025 | 1,584 | 1,535 | 1,535 | 1,604 | 1,535 | 497,800 |
| October 28, 2025 | 1,604 | 1,584 | 1,584 | 1,605 | 1,538 | 700,200 |
| October 27, 2025 | 1,707 | 1,620 | 1,620 | 1,715 | 1,617 | 548,600 |
| October 24, 2025 | 1,634 | 1,667 | 1,667 | 1,669 | 1,607 | 500,300 |
| October 23, 2025 | 1,614 | 1,613 | 1,613 | 1,636 | 1,602 | 559,800 |
| October 22, 2025 | 1,712 | 1,628 | 1,628 | 1,734 | 1,628 | 721,800 |
| October 21, 2025 | 1,715 | 1,713 | 1,713 | 1,764 | 1,710 | 421,300 |
| October 20, 2025 | 1,700 | 1,715 | 1,715 | 1,715 | 1,682 | 387,500 |
| October 17, 2025 | 1,757 | 1,707 | 1,707 | 1,763 | 1,679 | 659,100 |
| October 16, 2025 | 1,696 | 1,797 | 1,797 | 1,817 | 1,696 | 825,900 |
| October 15, 2025 | 1,872 | 1,776 | 1,776 | 1,924 | 1,742 | 1.25M |
| October 14, 2025 | 1,835 | 1,870 | 1,870 | 1,924 | 1,831 | 523,800 |
| October 10, 2025 | 1,885 | 1,871 | 1,871 | 1,887 | 1,850 | 360,100 |
| October 09, 2025 | 1,854 | 1,864 | 1,864 | 1,879 | 1,823 | 413,600 |
| October 08, 2025 | 1,817 | 1,868 | 1,868 | 1,868 | 1,801 | 464,400 |
| October 07, 2025 | 1,773 | 1,825 | 1,825 | 1,834 | 1,735 | 672,200 |
| October 06, 2025 | 1,833 | 1,781 | 1,781 | 1,900 | 1,719 | 1.22M |
| October 03, 2025 | 1,900 | 1,993 | 1,993 | 2,000 | 1,900 | 378,200 |
| October 02, 2025 | 1,860 | 1,891 | 1,891 | 1,897 | 1,845 | 226,000 |
| October 01, 2025 | 1,925 | 1,852 | 1,852 | 1,933 | 1,852 | 315,900 |
| September 30, 2025 | 2,000 | 1,959 | 1,959 | 2,020 | 1,933 | 450,900 |
| September 29, 2025 | 1,950 | 1,910 | 1,910 | 1,967 | 1,902 | 485,000 |
| September 26, 2025 | 1,904 | 1,961 | 1,961 | 1,963 | 1,902 | 409,800 |
| September 25, 2025 | 1,829 | 1,933 | 1,933 | 1,946 | 1,820 | 680,400 |
| September 24, 2025 | 1,850 | 1,820 | 1,820 | 1,855 | 1,796 | 383,500 |
| September 22, 2025 | 1,782 | 1,772 | 1,772 | 1,806 | 1,772 | 118,500 |
| September 19, 2025 | 1,783 | 1,782 | 1,782 | 1,803 | 1,748 | 384,900 |
| September 18, 2025 | 1,817 | 1,783 | 1,783 | 1,817 | 1,778 | 165,000 |
| September 17, 2025 | 1,851 | 1,795 | 1,795 | 1,851 | 1,795 | 329,200 |
| September 16, 2025 | 1,850 | 1,875 | 1,875 | 1,875 | 1,826 | 329,200 |
| September 12, 2025 | 1,800 | 1,810 | 1,810 | 1,843 | 1,800 | 321,800 |
| September 11, 2025 | 1,819 | 1,787 | 1,787 | 1,822 | 1,776 | 249,000 |
| September 10, 2025 | 1,859 | 1,826 | 1,826 | 1,874 | 1,826 | 287,300 |
| September 09, 2025 | 1,915 | 1,845 | 1,845 | 1,946 | 1,835 | 446,900 |
| September 08, 2025 | 1,906 | 1,918 | 1,918 | 1,927 | 1,867 | 572,600 |
| September 05, 2025 | 1,776 | 1,866 | 1,866 | 1,866 | 1,765 | 547,100 |
| September 04, 2025 | 1,695 | 1,793 | 1,793 | 1,812 | 1,688 | 1.03M |
| September 03, 2025 | 1,665 | 1,663 | 1,663 | 1,690 | 1,656 | 209,700 |
| September 02, 2025 | 1,670 | 1,689 | 1,689 | 1,697 | 1,667 | 267,600 |
| September 01, 2025 | 1,640 | 1,661 | 1,661 | 1,726 | 1,628 | 526,000 |
| August 29, 2025 | 1,630 | 1,620 | 1,620 | 1,635 | 1,600 | 317,800 |
| August 28, 2025 | 1,611 | 1,621 | 1,621 | 1,628 | 1,591 | 598,400 |
| August 27, 2025 | 1,651 | 1,687 | 1,622 | 1,690 | 1,651 | 595,400 |
| August 26, 2025 | 1,698 | 1,665 | 1,600.85 | 1,698 | 1,664 | 339,300 |
| August 25, 2025 | 1,722 | 1,704 | 1,638.34 | 1,738 | 1,703 | 351,200 |
| August 22, 2025 | 1,691 | 1,720 | 1,720 | 1,730 | 1,675 | 219,700 |
| August 21, 2025 | 1,702 | 1,697 | 1,697 | 1,711 | 1,694 | 225,000 |
| August 20, 2025 | 1,728 | 1,708 | 1,708 | 1,735 | 1,705 | 247,200 |
| August 19, 2025 | 1,700 | 1,718 | 1,718 | 1,742 | 1,681 | 409,000 |
| August 18, 2025 | 1,680 | 1,689 | 1,689 | 1,690 | 1,649 | 359,800 |
| August 15, 2025 | 1,647 | 1,664 | 1,664 | 1,664 | 1,641 | 387,600 |
| August 14, 2025 | 1,651 | 1,630 | 1,630 | 1,697 | 1,630 | 346,800 |
| August 13, 2025 | 1,666 | 1,643 | 1,643 | 1,675 | 1,641 | 271,600 |
| August 12, 2025 | 1,652 | 1,674 | 1,674 | 1,674 | 1,650 | 271,600 |