1,565.00
+10(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,556 | 1,565 | 1,565 | 1,568 | 1,552 | 55,000 |
| November 06, 2025 | 1,565 | 1,555 | 1,555 | 1,576 | 1,555 | 50,900 |
| November 05, 2025 | 1,590 | 1,560 | 1,560 | 1,600 | 1,551 | 105,000 |
| November 04, 2025 | 1,599 | 1,587 | 1,587 | 1,600 | 1,571 | 95,100 |
| October 31, 2025 | 1,604 | 1,604 | 1,604 | 1,610 | 1,601 | 36,800 |
| October 30, 2025 | 1,604 | 1,604 | 1,604 | 1,614 | 1,598 | 51,300 |
| October 29, 2025 | 1,610 | 1,604 | 1,604 | 1,610 | 1,588 | 81,700 |
| October 28, 2025 | 1,628 | 1,609 | 1,609 | 1,629 | 1,607 | 67,600 |
| October 27, 2025 | 1,617 | 1,627 | 1,627 | 1,627 | 1,611 | 58,900 |
| October 24, 2025 | 1,618 | 1,606 | 1,606 | 1,618 | 1,606 | 38,200 |
| October 23, 2025 | 1,625 | 1,616 | 1,616 | 1,625 | 1,611 | 60,200 |
| October 22, 2025 | 1,618 | 1,625 | 1,625 | 1,632 | 1,618 | 69,600 |
| October 21, 2025 | 1,613 | 1,618 | 1,618 | 1,623 | 1,608 | 32,200 |
| October 20, 2025 | 1,614 | 1,613 | 1,613 | 1,621 | 1,608 | 68,600 |
| October 17, 2025 | 1,600 | 1,593 | 1,593 | 1,600 | 1,588 | 45,500 |
| October 16, 2025 | 1,612 | 1,596 | 1,596 | 1,613 | 1,596 | 53,700 |
| October 15, 2025 | 1,600 | 1,601 | 1,601 | 1,603 | 1,593 | 42,900 |
| October 14, 2025 | 1,581 | 1,587 | 1,587 | 1,593 | 1,571 | 102,300 |
| October 10, 2025 | 1,625 | 1,600 | 1,600 | 1,625 | 1,600 | 84,600 |
| October 09, 2025 | 1,650 | 1,628 | 1,628 | 1,653 | 1,626 | 58,500 |
| October 08, 2025 | 1,660 | 1,650 | 1,650 | 1,664 | 1,650 | 34,600 |
| October 07, 2025 | 1,640 | 1,660 | 1,660 | 1,664 | 1,635 | 51,400 |
| October 06, 2025 | 1,655 | 1,650 | 1,650 | 1,663 | 1,633 | 77,700 |
| October 03, 2025 | 1,615 | 1,629 | 1,629 | 1,633 | 1,615 | 25,100 |
| October 02, 2025 | 1,637 | 1,613 | 1,613 | 1,646 | 1,613 | 60,200 |
| October 01, 2025 | 1,659 | 1,633 | 1,633 | 1,659 | 1,631 | 76,300 |
| September 30, 2025 | 1,677 | 1,664 | 1,664 | 1,680 | 1,658 | 57,900 |
| September 29, 2025 | 1,712 | 1,660 | 1,660 | 1,712 | 1,660 | 137,000 |
| September 26, 2025 | 1,725 | 1,729 | 1,729 | 1,733 | 1,710 | 123,500 |
| September 25, 2025 | 1,703 | 1,702 | 1,702 | 1,704 | 1,694 | 58,100 |
| September 24, 2025 | 1,707 | 1,703 | 1,703 | 1,707 | 1,690 | 42,000 |
| September 22, 2025 | 1,710 | 1,702 | 1,702 | 1,724 | 1,702 | 65,800 |
| September 19, 2025 | 1,712 | 1,701 | 1,701 | 1,718 | 1,685 | 76,300 |
| September 18, 2025 | 1,694 | 1,711 | 1,711 | 1,711 | 1,684 | 65,100 |
| September 17, 2025 | 1,694 | 1,682 | 1,682 | 1,698 | 1,679 | 42,900 |
| September 16, 2025 | 1,659 | 1,694 | 1,694 | 1,694 | 1,649 | 71,400 |
| September 12, 2025 | 1,660 | 1,648 | 1,648 | 1,666 | 1,646 | 72,200 |
| September 11, 2025 | 1,679 | 1,654 | 1,654 | 1,680 | 1,653 | 65,400 |
| September 10, 2025 | 1,692 | 1,678 | 1,678 | 1,701 | 1,678 | 60,800 |
| September 09, 2025 | 1,716 | 1,691 | 1,691 | 1,724 | 1,689 | 60,300 |
| September 08, 2025 | 1,708 | 1,704 | 1,704 | 1,715 | 1,695 | 74,100 |
| September 05, 2025 | 1,700 | 1,706 | 1,706 | 1,706 | 1,690 | 58,200 |
| September 04, 2025 | 1,689 | 1,702 | 1,702 | 1,702 | 1,683 | 55,600 |
| September 03, 2025 | 1,688 | 1,688 | 1,688 | 1,696 | 1,676 | 48,900 |
| September 02, 2025 | 1,676 | 1,687 | 1,687 | 1,692 | 1,673 | 56,700 |
| September 01, 2025 | 1,659 | 1,667 | 1,667 | 1,675 | 1,655 | 45,300 |
| August 29, 2025 | 1,658 | 1,655 | 1,655 | 1,661 | 1,651 | 35,000 |
| August 28, 2025 | 1,664 | 1,658 | 1,658 | 1,664 | 1,650 | 61,000 |
| August 27, 2025 | 1,672 | 1,675 | 1,675 | 1,675 | 1,657 | 62,300 |
| August 26, 2025 | 1,690 | 1,672 | 1,672 | 1,694 | 1,670 | 45,000 |
| August 25, 2025 | 1,697 | 1,687 | 1,687 | 1,702 | 1,682 | 84,400 |
| August 22, 2025 | 1,670 | 1,691 | 1,691 | 1,691 | 1,666 | 87,000 |
| August 21, 2025 | 1,675 | 1,670 | 1,670 | 1,675 | 1,656 | 46,900 |
| August 20, 2025 | 1,666 | 1,675 | 1,675 | 1,677 | 1,653 | 61,500 |
| August 19, 2025 | 1,643 | 1,664 | 1,664 | 1,672 | 1,636 | 130,000 |
| August 18, 2025 | 1,611 | 1,643 | 1,643 | 1,650 | 1,611 | 159,900 |
| August 15, 2025 | 1,607 | 1,604 | 1,604 | 1,613 | 1,598 | 79,700 |
| August 14, 2025 | 1,603 | 1,607 | 1,607 | 1,610 | 1,601 | 81,600 |
| August 13, 2025 | 1,602 | 1,600 | 1,600 | 1,605 | 1,596 | 99,300 |
| August 12, 2025 | 1,608 | 1,601 | 1,601 | 1,611 | 1,601 | 88,900 |