1,788.00
-73(-3.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,840 | 1,788 | 1,788 | 1,848 | 1,770 | 189,600 |
| November 20, 2025 | 1,878 | 1,861 | 1,861 | 1,912 | 1,837 | 288,400 |
| November 19, 2025 | 1,774 | 1,798 | 1,798 | 1,813 | 1,710 | 179,400 |
| November 18, 2025 | 1,797 | 1,754 | 1,754 | 1,823 | 1,754 | 172,200 |
| November 17, 2025 | 1,750 | 1,818 | 1,818 | 1,843 | 1,745 | 230,400 |
| November 14, 2025 | 1,793 | 1,750 | 1,750 | 1,811 | 1,742 | 217,500 |
| November 13, 2025 | 1,786 | 1,822 | 1,822 | 1,838 | 1,786 | 169,900 |
| November 12, 2025 | 1,774 | 1,786 | 1,786 | 1,812 | 1,760 | 258,900 |
| November 11, 2025 | 1,759 | 1,739 | 1,739 | 1,767 | 1,727 | 114,600 |
| November 10, 2025 | 1,735 | 1,749 | 1,749 | 1,755 | 1,715 | 153,500 |
| November 07, 2025 | 1,770 | 1,734 | 1,734 | 1,796 | 1,726 | 229,300 |
| November 06, 2025 | 1,737 | 1,786 | 1,786 | 1,867 | 1,731 | 744,600 |
| November 05, 2025 | 1,816 | 1,857 | 1,857 | 1,859 | 1,685 | 601,400 |
| November 04, 2025 | 1,787 | 1,815 | 1,815 | 1,834 | 1,775 | 188,500 |
| October 31, 2025 | 1,800 | 1,782 | 1,782 | 1,812 | 1,758 | 175,500 |
| October 30, 2025 | 1,737 | 1,799 | 1,799 | 1,821 | 1,732 | 381,300 |
| October 29, 2025 | 1,781 | 1,758 | 1,758 | 1,836 | 1,750 | 369,000 |
| October 28, 2025 | 1,775 | 1,723 | 1,723 | 1,810 | 1,718 | 204,700 |
| October 27, 2025 | 1,766 | 1,773 | 1,773 | 1,783 | 1,747 | 156,900 |
| October 24, 2025 | 1,770 | 1,748 | 1,748 | 1,770 | 1,733 | 106,800 |
| October 23, 2025 | 1,737 | 1,757 | 1,757 | 1,773 | 1,723 | 152,200 |
| October 22, 2025 | 1,700 | 1,734 | 1,734 | 1,747 | 1,690 | 100,200 |
| October 21, 2025 | 1,756 | 1,709 | 1,709 | 1,768 | 1,696 | 200,600 |
| October 20, 2025 | 1,680 | 1,744 | 1,744 | 1,744 | 1,674 | 146,100 |
| October 17, 2025 | 1,691 | 1,664 | 1,664 | 1,716 | 1,663 | 112,500 |
| October 16, 2025 | 1,672 | 1,731 | 1,731 | 1,733 | 1,666 | 169,500 |
| October 15, 2025 | 1,604 | 1,657 | 1,657 | 1,663 | 1,603 | 103,300 |
| October 14, 2025 | 1,576 | 1,589 | 1,589 | 1,620 | 1,565 | 126,900 |
| October 10, 2025 | 1,630 | 1,616 | 1,616 | 1,632 | 1,600 | 166,700 |
| October 09, 2025 | 1,661 | 1,651 | 1,651 | 1,707 | 1,638 | 148,800 |
| October 08, 2025 | 1,687 | 1,658 | 1,658 | 1,717 | 1,657 | 145,600 |
| October 07, 2025 | 1,732 | 1,686 | 1,686 | 1,748 | 1,661 | 253,200 |
| October 06, 2025 | 1,700 | 1,749 | 1,749 | 1,771 | 1,695 | 338,500 |
| October 03, 2025 | 1,600 | 1,609 | 1,609 | 1,623 | 1,590 | 78,200 |
| October 02, 2025 | 1,650 | 1,607 | 1,607 | 1,660 | 1,599 | 142,300 |
| October 01, 2025 | 1,678 | 1,660 | 1,660 | 1,682 | 1,637 | 139,500 |
| September 30, 2025 | 1,717 | 1,678 | 1,678 | 1,717 | 1,650 | 154,100 |
| September 29, 2025 | 1,707 | 1,714 | 1,714 | 1,731 | 1,677 | 138,800 |
| September 26, 2025 | 1,718 | 1,736 | 1,736 | 1,755 | 1,705 | 138,800 |
| September 25, 2025 | 1,717 | 1,698 | 1,698 | 1,718 | 1,691 | 92,900 |
| September 24, 2025 | 1,702 | 1,714 | 1,714 | 1,724 | 1,691 | 133,800 |
| September 22, 2025 | 1,698 | 1,675 | 1,675 | 1,706 | 1,675 | 93,300 |
| September 19, 2025 | 1,685 | 1,688 | 1,688 | 1,705 | 1,659 | 202,700 |
| September 18, 2025 | 1,677 | 1,670 | 1,670 | 1,683 | 1,653 | 120,500 |
| September 17, 2025 | 1,740 | 1,680 | 1,680 | 1,740 | 1,680 | 185,700 |
| September 16, 2025 | 1,755 | 1,744 | 1,744 | 1,757 | 1,725 | 185,700 |
| September 12, 2025 | 1,783 | 1,761 | 1,761 | 1,792 | 1,751 | 181,000 |
| September 11, 2025 | 1,854 | 1,779 | 1,779 | 1,858 | 1,770 | 405,700 |
| September 10, 2025 | 1,749 | 1,774 | 1,774 | 1,798 | 1,723 | 462,900 |
| September 09, 2025 | 1,660 | 1,669 | 1,669 | 1,696 | 1,656 | 153,100 |
| September 08, 2025 | 1,641 | 1,656 | 1,656 | 1,657 | 1,629 | 80,100 |
| September 05, 2025 | 1,634 | 1,648 | 1,648 | 1,657 | 1,615 | 126,900 |
| September 04, 2025 | 1,639 | 1,642 | 1,642 | 1,659 | 1,631 | 108,300 |
| September 03, 2025 | 1,673 | 1,644 | 1,644 | 1,687 | 1,631 | 278,500 |
| September 02, 2025 | 1,695 | 1,685 | 1,685 | 1,713 | 1,685 | 84,200 |
| September 01, 2025 | 1,700 | 1,690 | 1,690 | 1,721 | 1,680 | 94,700 |
| August 29, 2025 | 1,696 | 1,720 | 1,720 | 1,729 | 1,692 | 101,100 |
| August 28, 2025 | 1,689 | 1,696 | 1,696 | 1,707 | 1,684 | 82,200 |
| August 27, 2025 | 1,718 | 1,706 | 1,706 | 1,735 | 1,692 | 113,700 |
| August 26, 2025 | 1,728 | 1,717 | 1,717 | 1,732 | 1,690 | 122,800 |