1,574.00
+7(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,549 | 1,567 | 1,567 | 1,568 | 1,549 | 212,400 |
| November 12, 2025 | 1,528 | 1,549 | 1,549 | 1,552 | 1,526 | 266,400 |
| November 11, 2025 | 1,543 | 1,531 | 1,531 | 1,546 | 1,522 | 340,700 |
| November 10, 2025 | 1,527 | 1,549 | 1,549 | 1,549 | 1,515 | 386,300 |
| November 07, 2025 | 1,570 | 1,525 | 1,525 | 1,573 | 1,494 | 645,500 |
| November 06, 2025 | 1,573 | 1,580 | 1,580 | 1,592 | 1,570 | 175,500 |
| November 05, 2025 | 1,569 | 1,580 | 1,580 | 1,580 | 1,549 | 276,300 |
| November 04, 2025 | 1,554 | 1,571 | 1,571 | 1,584 | 1,548 | 312,600 |
| October 31, 2025 | 1,543 | 1,554 | 1,554 | 1,554 | 1,533 | 273,200 |
| October 30, 2025 | 1,536 | 1,538 | 1,538 | 1,543 | 1,527 | 544,000 |
| October 29, 2025 | 1,564 | 1,536 | 1,536 | 1,568 | 1,536 | 223,900 |
| October 28, 2025 | 1,603 | 1,559 | 1,559 | 1,603 | 1,556 | 373,400 |
| October 27, 2025 | 1,585 | 1,604 | 1,604 | 1,606 | 1,583 | 319,500 |
| October 24, 2025 | 1,587 | 1,582 | 1,582 | 1,590 | 1,577 | 259,600 |
| October 23, 2025 | 1,560 | 1,585 | 1,585 | 1,585 | 1,553 | 270,600 |
| October 22, 2025 | 1,531 | 1,557 | 1,557 | 1,560 | 1,531 | 367,300 |
| October 21, 2025 | 1,539 | 1,531 | 1,531 | 1,539 | 1,526 | 147,700 |
| October 20, 2025 | 1,526 | 1,532 | 1,532 | 1,541 | 1,525 | 247,300 |
| October 17, 2025 | 1,518 | 1,515 | 1,515 | 1,526 | 1,508 | 176,300 |
| October 16, 2025 | 1,515 | 1,518 | 1,518 | 1,523 | 1,510 | 149,300 |
| October 15, 2025 | 1,502 | 1,512 | 1,512 | 1,526 | 1,499 | 331,500 |
| October 14, 2025 | 1,460 | 1,495 | 1,495 | 1,501 | 1,457 | 451,600 |
| October 10, 2025 | 1,492 | 1,476 | 1,476 | 1,497 | 1,475 | 415,800 |
| October 09, 2025 | 1,498 | 1,500 | 1,500 | 1,506 | 1,492 | 289,300 |
| October 08, 2025 | 1,499 | 1,496 | 1,496 | 1,519 | 1,496 | 373,700 |
| October 07, 2025 | 1,495 | 1,496 | 1,496 | 1,503 | 1,486 | 425,200 |
| October 06, 2025 | 1,541 | 1,494 | 1,494 | 1,541 | 1,491 | 667,500 |
| October 03, 2025 | 1,482 | 1,501 | 1,501 | 1,505 | 1,481 | 313,000 |
| October 02, 2025 | 1,502 | 1,488 | 1,488 | 1,512 | 1,480 | 494,100 |
| October 01, 2025 | 1,541 | 1,511 | 1,511 | 1,541 | 1,510 | 434,200 |
| September 30, 2025 | 1,563 | 1,548 | 1,548 | 1,563 | 1,526 | 539,000 |
| September 29, 2025 | 1,561 | 1,566 | 1,566 | 1,580 | 1,550 | 505,300 |
| September 26, 2025 | 1,587 | 1,602 | 1,557 | 1,604 | 1,585 | 696,700 |
| September 25, 2025 | 1,600 | 1,590 | 1,545.34 | 1,603 | 1,588 | 555,700 |
| September 24, 2025 | 1,602 | 1,598 | 1,553.11 | 1,602 | 1,592 | 495,700 |
| September 22, 2025 | 1,614 | 1,602 | 1,557 | 1,618 | 1,601 | 575,800 |
| September 19, 2025 | 1,622 | 1,614 | 1,568.66 | 1,632 | 1,606 | 670,500 |
| September 18, 2025 | 1,641 | 1,623 | 1,577.41 | 1,643 | 1,621 | 485,000 |
| September 17, 2025 | 1,653 | 1,638 | 1,591.99 | 1,653 | 1,635 | 469,000 |
| September 16, 2025 | 1,666 | 1,656 | 1,609.48 | 1,667 | 1,647 | 463,200 |
| September 12, 2025 | 1,680 | 1,662 | 1,662 | 1,682 | 1,655 | 580,400 |
| September 11, 2025 | 1,694 | 1,681 | 1,681 | 1,697 | 1,676 | 343,200 |
| September 10, 2025 | 1,701 | 1,687 | 1,687 | 1,706 | 1,682 | 388,600 |
| September 09, 2025 | 1,725 | 1,696 | 1,696 | 1,730 | 1,689 | 573,700 |
| September 08, 2025 | 1,715 | 1,711 | 1,711 | 1,724 | 1,697 | 647,400 |
| September 05, 2025 | 1,686 | 1,680 | 1,680 | 1,687 | 1,665 | 268,100 |
| September 04, 2025 | 1,664 | 1,674 | 1,674 | 1,678 | 1,656 | 286,600 |
| September 03, 2025 | 1,640 | 1,658 | 1,658 | 1,658 | 1,636 | 275,900 |
| September 02, 2025 | 1,629 | 1,640 | 1,640 | 1,642 | 1,625 | 309,900 |
| September 01, 2025 | 1,610 | 1,622 | 1,622 | 1,628 | 1,608 | 228,200 |
| August 29, 2025 | 1,624 | 1,614 | 1,614 | 1,625 | 1,613 | 189,700 |
| August 28, 2025 | 1,612 | 1,622 | 1,622 | 1,628 | 1,610 | 180,100 |
| August 27, 2025 | 1,616 | 1,612 | 1,612 | 1,620 | 1,608 | 230,600 |
| August 26, 2025 | 1,623 | 1,620 | 1,620 | 1,632 | 1,613 | 235,500 |
| August 25, 2025 | 1,644 | 1,623 | 1,623 | 1,650 | 1,621 | 323,000 |
| August 22, 2025 | 1,630 | 1,644 | 1,644 | 1,644 | 1,622 | 316,500 |
| August 21, 2025 | 1,660 | 1,630 | 1,630 | 1,660 | 1,629 | 278,800 |
| August 20, 2025 | 1,656 | 1,662 | 1,662 | 1,666 | 1,645 | 132,700 |
| August 19, 2025 | 1,647 | 1,656 | 1,656 | 1,657 | 1,638 | 150,200 |
| August 18, 2025 | 1,620 | 1,640 | 1,640 | 1,646 | 1,615 | 207,300 |