1,984.00
+14(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,933 | 1,984 | 1,984 | 1,992 | 1,921 | 61,300 |
| November 06, 2025 | 1,858 | 1,970 | 1,970 | 2,004 | 1,858 | 107,500 |
| November 05, 2025 | 1,819 | 1,858 | 1,858 | 1,858 | 1,778 | 89,200 |
| November 04, 2025 | 1,800 | 1,818 | 1,818 | 1,855 | 1,795 | 82,300 |
| October 31, 2025 | 1,793 | 1,812 | 1,812 | 1,877 | 1,793 | 100,900 |
| October 30, 2025 | 1,758 | 1,767 | 1,767 | 1,801 | 1,738 | 129,100 |
| October 29, 2025 | 1,735 | 1,767 | 1,767 | 1,808 | 1,692 | 203,400 |
| October 28, 2025 | 1,724 | 1,742 | 1,742 | 1,752 | 1,723 | 49,400 |
| October 27, 2025 | 1,626 | 1,724 | 1,724 | 1,724 | 1,624 | 72,300 |
| October 24, 2025 | 1,618 | 1,625 | 1,625 | 1,626 | 1,611 | 14,800 |
| October 23, 2025 | 1,592 | 1,611 | 1,611 | 1,632 | 1,592 | 21,900 |
| October 22, 2025 | 1,556 | 1,600 | 1,600 | 1,600 | 1,556 | 22,300 |
| October 21, 2025 | 1,572 | 1,556 | 1,556 | 1,572 | 1,553 | 10,800 |
| October 20, 2025 | 1,537 | 1,560 | 1,560 | 1,563 | 1,530 | 22,400 |
| October 17, 2025 | 1,546 | 1,535 | 1,535 | 1,553 | 1,530 | 21,000 |
| October 16, 2025 | 1,593 | 1,548 | 1,548 | 1,610 | 1,543 | 44,700 |
| October 15, 2025 | 1,538 | 1,583 | 1,583 | 1,583 | 1,536 | 21,000 |
| October 14, 2025 | 1,500 | 1,524 | 1,524 | 1,535 | 1,493 | 76,300 |
| October 10, 2025 | 1,514 | 1,515 | 1,515 | 1,537 | 1,505 | 59,800 |
| October 09, 2025 | 1,552 | 1,522 | 1,522 | 1,566 | 1,504 | 48,400 |
| October 08, 2025 | 1,624 | 1,563 | 1,563 | 1,624 | 1,539 | 54,800 |
| October 07, 2025 | 1,629 | 1,630 | 1,630 | 1,642 | 1,608 | 64,700 |
| October 06, 2025 | 1,599 | 1,620 | 1,620 | 1,635 | 1,564 | 81,600 |
| October 03, 2025 | 1,542 | 1,565 | 1,565 | 1,575 | 1,542 | 53,700 |
| October 02, 2025 | 1,509 | 1,535 | 1,535 | 1,540 | 1,509 | 67,200 |
| October 01, 2025 | 1,509 | 1,503 | 1,503 | 1,538 | 1,501 | 82,200 |
| September 30, 2025 | 1,524 | 1,522 | 1,522 | 1,542 | 1,510 | 28,200 |
| September 29, 2025 | 1,524 | 1,522 | 1,522 | 1,534 | 1,452 | 84,700 |
| September 26, 2025 | 1,509 | 1,517 | 1,517 | 1,533 | 1,509 | 23,000 |
| September 25, 2025 | 1,524 | 1,520 | 1,520 | 1,524 | 1,512 | 8,900 |
| September 24, 2025 | 1,506 | 1,519 | 1,519 | 1,519 | 1,504 | 40,500 |
| September 22, 2025 | 1,511 | 1,511 | 1,511 | 1,520 | 1,490 | 59,700 |
| September 19, 2025 | 1,506 | 1,511 | 1,511 | 1,516 | 1,504 | 15,300 |
| September 18, 2025 | 1,526 | 1,506 | 1,506 | 1,526 | 1,500 | 45,700 |
| September 17, 2025 | 1,542 | 1,519 | 1,519 | 1,542 | 1,509 | 45,700 |
| September 16, 2025 | 1,532 | 1,542 | 1,542 | 1,552 | 1,530 | 25,900 |
| September 12, 2025 | 1,526 | 1,532 | 1,532 | 1,532 | 1,510 | 30,800 |
| September 11, 2025 | 1,518 | 1,523 | 1,523 | 1,556 | 1,510 | 95,500 |
| September 10, 2025 | 1,510 | 1,509 | 1,509 | 1,518 | 1,503 | 28,600 |
| September 09, 2025 | 1,514 | 1,510 | 1,510 | 1,514 | 1,499 | 21,600 |
| September 08, 2025 | 1,513 | 1,514 | 1,514 | 1,532 | 1,501 | 35,800 |
| September 05, 2025 | 1,513 | 1,513 | 1,513 | 1,515 | 1,508 | 9,200 |
| September 04, 2025 | 1,512 | 1,524 | 1,524 | 1,524 | 1,500 | 27,100 |
| September 03, 2025 | 1,505 | 1,503 | 1,503 | 1,516 | 1,502 | 21,000 |
| September 02, 2025 | 1,516 | 1,509 | 1,509 | 1,516 | 1,500 | 35,500 |
| September 01, 2025 | 1,500 | 1,507 | 1,507 | 1,532 | 1,494 | 22,400 |
| August 29, 2025 | 1,512 | 1,523 | 1,523 | 1,525 | 1,500 | 30,200 |
| August 28, 2025 | 1,491 | 1,510 | 1,510 | 1,519 | 1,491 | 43,700 |
| August 27, 2025 | 1,501 | 1,499 | 1,499 | 1,515 | 1,499 | 27,000 |
| August 26, 2025 | 1,500 | 1,490 | 1,490 | 1,511 | 1,490 | 66,100 |
| August 25, 2025 | 1,512 | 1,502 | 1,502 | 1,526 | 1,500 | 45,400 |
| August 22, 2025 | 1,530 | 1,512 | 1,512 | 1,532 | 1,509 | 42,300 |
| August 21, 2025 | 1,572 | 1,526 | 1,526 | 1,572 | 1,506 | 212,600 |
| August 20, 2025 | 1,497 | 1,532 | 1,532 | 1,535 | 1,492 | 107,100 |
| August 19, 2025 | 1,508 | 1,501 | 1,501 | 1,528 | 1,499 | 31,100 |
| August 18, 2025 | 1,494 | 1,512 | 1,512 | 1,532 | 1,494 | 48,100 |
| August 15, 2025 | 1,487 | 1,505 | 1,505 | 1,514 | 1,484 | 132,900 |
| August 14, 2025 | 1,494 | 1,493 | 1,493 | 1,518 | 1,490 | 132,400 |
| August 13, 2025 | 1,522 | 1,490 | 1,490 | 1,523 | 1,490 | 220,100 |
| August 12, 2025 | 1,510 | 1,500 | 1,500 | 1,519 | 1,450 | 224,400 |