1,847.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1,846 | 1,847 | 1,847 | 1,847 | 1,846 | 129,400 |
| November 07, 2025 | 1,846 | 1,845 | 1,845 | 1,847 | 1,845 | 146,000 |
| November 06, 2025 | 1,847 | 1,846 | 1,846 | 1,847 | 1,846 | 257,800 |
| November 05, 2025 | 1,846 | 1,847 | 1,847 | 1,847 | 1,846 | 96,800 |
| November 04, 2025 | 1,846 | 1,846 | 1,846 | 1,847 | 1,846 | 93,900 |
| October 31, 2025 | 1,847 | 1,846 | 1,846 | 1,848 | 1,846 | 314,600 |
| October 30, 2025 | 1,847 | 1,847 | 1,847 | 1,848 | 1,847 | 204,000 |
| October 29, 2025 | 1,848 | 1,847 | 1,847 | 1,848 | 1,847 | 25,400 |
| October 28, 2025 | 1,848 | 1,848 | 1,848 | 1,848 | 1,847 | 12,900 |
| October 27, 2025 | 1,848 | 1,848 | 1,848 | 1,849 | 1,847 | 306,700 |
| October 24, 2025 | 1,848 | 1,848 | 1,848 | 1,848 | 1,847 | 60,600 |
| October 23, 2025 | 1,847 | 1,848 | 1,848 | 1,849 | 1,846 | 192,500 |
| October 22, 2025 | 1,846 | 1,847 | 1,847 | 1,848 | 1,846 | 127,700 |
| October 21, 2025 | 1,847 | 1,847 | 1,847 | 1,847 | 1,846 | 59,600 |
| October 20, 2025 | 1,847 | 1,846 | 1,846 | 1,847 | 1,846 | 39,500 |
| October 17, 2025 | 1,846 | 1,846 | 1,846 | 1,847 | 1,846 | 56,000 |
| October 16, 2025 | 1,846 | 1,845 | 1,845 | 1,847 | 1,845 | 372,600 |
| October 15, 2025 | 1,845 | 1,845 | 1,845 | 1,846 | 1,845 | 145,400 |
| October 14, 2025 | 1,845 | 1,845 | 1,845 | 1,846 | 1,845 | 172,200 |
| October 10, 2025 | 1,845 | 1,846 | 1,846 | 1,846 | 1,845 | 259,600 |
| October 09, 2025 | 1,846 | 1,845 | 1,845 | 1,846 | 1,845 | 221,000 |
| October 08, 2025 | 1,845 | 1,845 | 1,845 | 1,846 | 1,845 | 696,100 |
| October 07, 2025 | 1,846 | 1,845 | 1,845 | 1,848 | 1,844 | 2.26M |
| October 06, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 91,200 |
| October 03, 2025 | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 28,500 |
| October 02, 2025 | 1,146 | 1,199 | 1,199 | 1,199 | 1,145 | 112,400 |
| October 01, 2025 | 1,171 | 1,157 | 1,157 | 1,183 | 1,150 | 81,700 |
| September 30, 2025 | 1,191 | 1,177 | 1,177 | 1,193 | 1,176 | 42,200 |
| September 29, 2025 | 1,200 | 1,190 | 1,190 | 1,206 | 1,190 | 29,100 |
| September 26, 2025 | 1,195 | 1,196 | 1,196 | 1,200 | 1,190 | 16,200 |
| September 25, 2025 | 1,195 | 1,197 | 1,197 | 1,201 | 1,188 | 22,400 |
| September 24, 2025 | 1,192 | 1,193 | 1,193 | 1,198 | 1,179 | 21,700 |
| September 22, 2025 | 1,188 | 1,186 | 1,186 | 1,201 | 1,184 | 21,700 |
| September 19, 2025 | 1,200 | 1,185 | 1,185 | 1,200 | 1,169 | 26,800 |
| September 18, 2025 | 1,204 | 1,196 | 1,196 | 1,204 | 1,182 | 11,800 |
| September 17, 2025 | 1,201 | 1,203 | 1,203 | 1,208 | 1,195 | 13,500 |
| September 16, 2025 | 1,205 | 1,203 | 1,203 | 1,210 | 1,200 | 21,100 |
| September 12, 2025 | 1,209 | 1,204 | 1,204 | 1,209 | 1,199 | 6,800 |
| September 11, 2025 | 1,224 | 1,203 | 1,203 | 1,224 | 1,203 | 13,500 |
| September 10, 2025 | 1,227 | 1,225 | 1,225 | 1,230 | 1,213 | 9,900 |
| September 09, 2025 | 1,213 | 1,227 | 1,227 | 1,232 | 1,213 | 22,900 |
| September 08, 2025 | 1,205 | 1,212 | 1,212 | 1,229 | 1,205 | 16,000 |
| September 05, 2025 | 1,208 | 1,205 | 1,205 | 1,215 | 1,205 | 19,200 |
| September 04, 2025 | 1,200 | 1,210 | 1,210 | 1,216 | 1,200 | 15,200 |
| September 03, 2025 | 1,200 | 1,200 | 1,200 | 1,209 | 1,197 | 15,900 |
| September 02, 2025 | 1,210 | 1,205 | 1,205 | 1,214 | 1,203 | 20,800 |
| September 01, 2025 | 1,217 | 1,210 | 1,210 | 1,241 | 1,207 | 12,300 |
| August 29, 2025 | 1,221 | 1,227 | 1,227 | 1,244 | 1,207 | 29,400 |
| August 28, 2025 | 1,209 | 1,218 | 1,218 | 1,224 | 1,201 | 35,900 |
| August 27, 2025 | 1,226 | 1,223 | 1,215 | 1,228 | 1,217 | 18,700 |
| August 26, 2025 | 1,228 | 1,226 | 1,217.98 | 1,239 | 1,225 | 8,400 |
| August 25, 2025 | 1,244 | 1,239 | 1,230.9 | 1,247 | 1,226 | 22,300 |
| August 22, 2025 | 1,223 | 1,232 | 1,223.94 | 1,251 | 1,223 | 26,400 |
| August 21, 2025 | 1,220 | 1,214 | 1,206.06 | 1,235 | 1,212 | 21,500 |
| August 20, 2025 | 1,226 | 1,236 | 1,227.91 | 1,252 | 1,226 | 27,500 |
| August 19, 2025 | 1,235 | 1,232 | 1,223.94 | 1,250 | 1,231 | 30,200 |
| August 18, 2025 | 1,213 | 1,235 | 1,235 | 1,236 | 1,213 | 26,600 |
| August 15, 2025 | 1,201 | 1,213 | 1,213 | 1,236 | 1,201 | 38,700 |
| August 14, 2025 | 1,200 | 1,201 | 1,201 | 1,224 | 1,195 | 37,300 |
| August 13, 2025 | 1,210 | 1,207 | 1,207 | 1,218 | 1,202 | 16,700 |