1,821.50
+6(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,838 | 1,821.5 | 1,821.5 | 1,843 | 1,817 | 813,100 |
| November 13, 2025 | 1,796.5 | 1,815.5 | 1,815.5 | 1,818 | 1,795.5 | 609,300 |
| November 12, 2025 | 1,804 | 1,796.5 | 1,796.5 | 1,828 | 1,796.5 | 992,200 |
| November 11, 2025 | 1,790.5 | 1,804 | 1,804 | 1,804 | 1,778 | 553,900 |
| November 10, 2025 | 1,802.5 | 1,800.5 | 1,800.5 | 1,804.5 | 1,788 | 857,300 |
| November 07, 2025 | 1,777 | 1,796 | 1,796 | 1,801 | 1,777 | 894,900 |
| November 06, 2025 | 1,774.5 | 1,768 | 1,768 | 1,789 | 1,768 | 635,400 |
| November 05, 2025 | 1,774.5 | 1,768 | 1,768 | 1,789 | 1,768 | 1.07M |
| November 04, 2025 | 1,799 | 1,774 | 1,774 | 1,800 | 1,767 | 1.28M |
| October 31, 2025 | 1,749 | 1,741.5 | 1,741.5 | 1,752 | 1,724 | 1.71M |
| October 30, 2025 | 1,749 | 1,741.5 | 1,741.5 | 1,752 | 1,724 | 1.71M |
| October 29, 2025 | 1,798 | 1,755 | 1,755 | 1,809 | 1,755 | 746,300 |
| October 28, 2025 | 1,817 | 1,809 | 1,809 | 1,818 | 1,802 | 478,600 |
| October 27, 2025 | 1,810 | 1,817 | 1,817 | 1,826.5 | 1,807 | 472,600 |
| October 24, 2025 | 1,830 | 1,807 | 1,807 | 1,830 | 1,802.5 | 534,400 |
| October 23, 2025 | 1,824 | 1,831 | 1,831 | 1,832 | 1,814 | 508,100 |
| October 22, 2025 | 1,808 | 1,817.5 | 1,817.5 | 1,825.5 | 1,807.5 | 542,200 |
| October 21, 2025 | 1,798.5 | 1,807 | 1,807 | 1,817.5 | 1,797 | 493,100 |
| October 20, 2025 | 1,815 | 1,801 | 1,801 | 1,815 | 1,798 | 496,100 |
| October 17, 2025 | 1,775 | 1,794 | 1,794 | 1,801 | 1,775 | 637,700 |
| October 16, 2025 | 1,782 | 1,781.5 | 1,781.5 | 1,787 | 1,771.5 | 530,400 |
| October 15, 2025 | 1,794 | 1,787.5 | 1,787.5 | 1,806.5 | 1,786 | 717,600 |
| October 14, 2025 | 1,749.5 | 1,782 | 1,782 | 1,787 | 1,744.5 | 898,900 |
| October 10, 2025 | 1,760 | 1,773 | 1,773 | 1,781 | 1,758 | 1.04M |
| October 09, 2025 | 1,793 | 1,770.5 | 1,770.5 | 1,801 | 1,766.5 | 785,100 |
| October 08, 2025 | 1,820 | 1,809.5 | 1,809.5 | 1,839 | 1,809.5 | 736,200 |
| October 07, 2025 | 1,808 | 1,819 | 1,819 | 1,827.5 | 1,799.5 | 700,100 |
| October 06, 2025 | 1,829.5 | 1,807 | 1,807 | 1,830 | 1,803 | 784,300 |
| October 03, 2025 | 1,779 | 1,792.5 | 1,792.5 | 1,800 | 1,779 | 399,500 |
| October 02, 2025 | 1,795.5 | 1,791 | 1,791 | 1,798.5 | 1,775.5 | 564,800 |
| October 01, 2025 | 1,811 | 1,802 | 1,802 | 1,811.5 | 1,783 | 620,100 |
| September 30, 2025 | 1,826 | 1,816 | 1,816 | 1,827 | 1,814 | 636,800 |
| September 29, 2025 | 1,850 | 1,836.5 | 1,836.5 | 1,855.5 | 1,830 | 716,400 |
| September 26, 2025 | 1,850 | 1,870 | 1,840 | 1,870 | 1,843 | 780,000 |
| September 25, 2025 | 1,851 | 1,843.5 | 1,813.93 | 1,854.5 | 1,840 | 557,000 |
| September 24, 2025 | 1,864 | 1,843 | 1,813.43 | 1,869 | 1,843 | 521,600 |
| September 22, 2025 | 1,836 | 1,842 | 1,812.45 | 1,856 | 1,833 | 650,300 |
| September 19, 2025 | 1,847 | 1,834 | 1,834 | 1,856 | 1,834 | 926,200 |
| September 18, 2025 | 1,858 | 1,847.5 | 1,847.5 | 1,862 | 1,841.5 | 426,200 |
| September 17, 2025 | 1,858 | 1,847.5 | 1,847.5 | 1,862 | 1,841.5 | 428,600 |
| September 16, 2025 | 1,856 | 1,851 | 1,851 | 1,866 | 1,844 | 477,200 |
| September 12, 2025 | 1,873 | 1,836 | 1,836 | 1,873 | 1,832 | 855,600 |
| September 11, 2025 | 1,840 | 1,849.5 | 1,849.5 | 1,857 | 1,834 | 516,100 |
| September 10, 2025 | 1,851.5 | 1,850 | 1,850 | 1,854.5 | 1,839 | 611,300 |
| September 09, 2025 | 1,863 | 1,856 | 1,856 | 1,870 | 1,855 | 671,500 |
| September 08, 2025 | 1,852.5 | 1,861 | 1,861 | 1,871.5 | 1,850.5 | 881,700 |
| September 05, 2025 | 1,839 | 1,848 | 1,848 | 1,848.5 | 1,831.5 | 502,500 |
| September 04, 2025 | 1,831 | 1,844.5 | 1,844.5 | 1,844.5 | 1,819 | 570,500 |
| September 03, 2025 | 1,823.5 | 1,831 | 1,831 | 1,832 | 1,818 | 563,700 |
| September 02, 2025 | 1,816 | 1,826 | 1,826 | 1,830 | 1,810.5 | 547,200 |
| September 01, 2025 | 1,797.5 | 1,814.5 | 1,814.5 | 1,821.5 | 1,794.5 | 595,900 |
| August 29, 2025 | 1,798 | 1,790 | 1,790 | 1,801 | 1,787 | 598,900 |
| August 28, 2025 | 1,781 | 1,788.5 | 1,788.5 | 1,792 | 1,779 | 447,700 |
| August 27, 2025 | 1,770.5 | 1,779.5 | 1,779.5 | 1,779.5 | 1,765.5 | 470,300 |
| August 26, 2025 | 1,790 | 1,775 | 1,775 | 1,790 | 1,773 | 684,200 |
| August 25, 2025 | 1,794.5 | 1,787.5 | 1,787.5 | 1,797 | 1,782.5 | 513,600 |
| August 22, 2025 | 1,794 | 1,792.5 | 1,792.5 | 1,796 | 1,782.5 | 406,500 |
| August 21, 2025 | 1,815 | 1,797.5 | 1,797.5 | 1,817 | 1,790 | 579,100 |
| August 20, 2025 | 1,803 | 1,812.5 | 1,812.5 | 1,820 | 1,800 | 883,000 |
| August 19, 2025 | 1,764 | 1,784.5 | 1,784.5 | 1,784.5 | 1,760 | 510,800 |