1,249.00
+8(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,243 | 1,249 | 1,249 | 1,251 | 1,239 | 72,500 |
| November 06, 2025 | 1,232 | 1,241 | 1,241 | 1,254 | 1,229 | 140,000 |
| November 05, 2025 | 1,226 | 1,230 | 1,230 | 1,234 | 1,206 | 77,700 |
| November 04, 2025 | 1,203 | 1,231 | 1,231 | 1,234 | 1,198 | 167,600 |
| October 31, 2025 | 1,229 | 1,226 | 1,226 | 1,229 | 1,216 | 93,800 |
| October 30, 2025 | 1,228 | 1,221 | 1,221 | 1,236 | 1,211 | 178,800 |
| October 29, 2025 | 1,222 | 1,225 | 1,225 | 1,225 | 1,208 | 109,900 |
| October 28, 2025 | 1,250 | 1,222 | 1,222 | 1,254 | 1,218 | 76,900 |
| October 27, 2025 | 1,231 | 1,250 | 1,250 | 1,253 | 1,231 | 85,700 |
| October 24, 2025 | 1,241 | 1,228 | 1,228 | 1,241 | 1,218 | 96,600 |
| October 23, 2025 | 1,243 | 1,249 | 1,249 | 1,255 | 1,236 | 153,200 |
| October 22, 2025 | 1,235 | 1,236 | 1,236 | 1,243 | 1,229 | 87,900 |
| October 21, 2025 | 1,245 | 1,237 | 1,237 | 1,253 | 1,227 | 89,800 |
| October 20, 2025 | 1,250 | 1,241 | 1,241 | 1,258 | 1,236 | 116,800 |
| October 17, 2025 | 1,228 | 1,238 | 1,238 | 1,239 | 1,223 | 101,500 |
| October 16, 2025 | 1,223 | 1,229 | 1,229 | 1,233 | 1,219 | 101,600 |
| October 15, 2025 | 1,190 | 1,210 | 1,210 | 1,218 | 1,190 | 106,300 |
| October 14, 2025 | 1,173 | 1,195 | 1,195 | 1,198 | 1,171 | 171,700 |
| October 10, 2025 | 1,186 | 1,180 | 1,180 | 1,194 | 1,178 | 123,300 |
| October 09, 2025 | 1,200 | 1,198 | 1,198 | 1,215 | 1,190 | 115,400 |
| October 08, 2025 | 1,219 | 1,202 | 1,202 | 1,235 | 1,197 | 118,500 |
| October 07, 2025 | 1,219 | 1,203 | 1,203 | 1,230 | 1,203 | 144,200 |
| October 06, 2025 | 1,228 | 1,219 | 1,219 | 1,230 | 1,209 | 127,100 |
| October 03, 2025 | 1,189 | 1,205 | 1,205 | 1,210 | 1,189 | 173,400 |
| October 02, 2025 | 1,181 | 1,192 | 1,192 | 1,203 | 1,176 | 143,800 |
| October 01, 2025 | 1,194 | 1,200 | 1,200 | 1,200 | 1,160 | 302,300 |
| September 30, 2025 | 1,232 | 1,215 | 1,215 | 1,240 | 1,215 | 185,200 |
| September 29, 2025 | 1,215 | 1,232 | 1,232 | 1,243 | 1,200 | 330,500 |
| September 26, 2025 | 1,212 | 1,232 | 1,232 | 1,239 | 1,212 | 325,200 |
| September 25, 2025 | 1,208 | 1,223 | 1,223 | 1,228 | 1,208 | 267,200 |
| September 24, 2025 | 1,241 | 1,205 | 1,205 | 1,249 | 1,198 | 394,100 |
| September 22, 2025 | 1,277 | 1,242 | 1,242 | 1,310 | 1,241 | 374,800 |
| September 19, 2025 | 1,258 | 1,299 | 1,299 | 1,299 | 1,241 | 674,800 |
| September 18, 2025 | 1,250 | 1,245 | 1,245 | 1,251 | 1,214 | 169,600 |
| September 17, 2025 | 1,260 | 1,239 | 1,239 | 1,265 | 1,237 | 174,400 |
| September 16, 2025 | 1,233 | 1,258 | 1,258 | 1,266 | 1,223 | 224,300 |
| September 12, 2025 | 1,221 | 1,234 | 1,234 | 1,236 | 1,211 | 180,900 |
| September 11, 2025 | 1,215 | 1,222 | 1,222 | 1,231 | 1,207 | 151,100 |
| September 10, 2025 | 1,195 | 1,210 | 1,210 | 1,223 | 1,180 | 150,600 |
| September 09, 2025 | 1,225 | 1,202 | 1,202 | 1,237 | 1,202 | 188,800 |
| September 08, 2025 | 1,212 | 1,219 | 1,219 | 1,224 | 1,197 | 184,300 |
| September 05, 2025 | 1,183 | 1,208 | 1,208 | 1,210 | 1,168 | 205,400 |
| September 04, 2025 | 1,186 | 1,186 | 1,186 | 1,190 | 1,175 | 164,800 |
| September 03, 2025 | 1,175 | 1,179 | 1,179 | 1,204 | 1,173 | 308,300 |
| September 02, 2025 | 1,175 | 1,168 | 1,168 | 1,178 | 1,166 | 108,200 |
| September 01, 2025 | 1,170 | 1,176 | 1,176 | 1,179 | 1,162 | 121,400 |
| August 29, 2025 | 1,154 | 1,170 | 1,170 | 1,170 | 1,143 | 162,400 |
| August 28, 2025 | 1,162 | 1,152 | 1,152 | 1,167 | 1,152 | 177,700 |
| August 27, 2025 | 1,147 | 1,160 | 1,160 | 1,165 | 1,141 | 195,100 |
| August 26, 2025 | 1,150 | 1,141 | 1,141 | 1,155 | 1,134 | 244,500 |
| August 25, 2025 | 1,133 | 1,144 | 1,144 | 1,166 | 1,128 | 228,200 |
| August 22, 2025 | 1,150 | 1,152 | 1,152 | 1,160 | 1,136 | 194,600 |
| August 21, 2025 | 1,127 | 1,146 | 1,146 | 1,156 | 1,127 | 154,000 |
| August 20, 2025 | 1,147 | 1,136 | 1,136 | 1,147 | 1,127 | 175,200 |
| August 19, 2025 | 1,123 | 1,142 | 1,142 | 1,154 | 1,112 | 366,400 |
| August 18, 2025 | 1,099 | 1,123 | 1,123 | 1,143 | 1,075 | 443,100 |
| August 15, 2025 | 1,075 | 1,099 | 1,099 | 1,103 | 1,069 | 177,600 |
| August 14, 2025 | 1,065 | 1,075 | 1,075 | 1,103 | 1,053 | 394,900 |
| August 13, 2025 | 1,151 | 1,078 | 1,078 | 1,158 | 1,066 | 715,000 |
| August 12, 2025 | 1,126 | 1,145 | 1,145 | 1,156 | 1,118 | 362,400 |