1,554.50
+16.5(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,543 | 1,554.5 | 1,554.5 | 1,555.5 | 1,536 | 553,000 |
| November 06, 2025 | 1,547 | 1,538 | 1,538 | 1,553 | 1,535.5 | 444,300 |
| November 05, 2025 | 1,546 | 1,549 | 1,549 | 1,560 | 1,541 | 545,200 |
| November 04, 2025 | 1,554.5 | 1,545.5 | 1,545.5 | 1,560 | 1,540.5 | 561,600 |
| October 31, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,566 | 1,554.5 | 347,800 |
| October 30, 2025 | 1,542 | 1,550.5 | 1,550.5 | 1,553.5 | 1,541 | 520,800 |
| October 29, 2025 | 1,580 | 1,535 | 1,535 | 1,583 | 1,533 | 855,400 |
| October 28, 2025 | 1,603 | 1,588 | 1,588 | 1,613.5 | 1,588 | 624,300 |
| October 27, 2025 | 1,609.5 | 1,604 | 1,604 | 1,624.5 | 1,600 | 567,200 |
| October 24, 2025 | 1,651 | 1,606 | 1,606 | 1,652 | 1,605.5 | 658,400 |
| October 23, 2025 | 1,608 | 1,651 | 1,651 | 1,663.5 | 1,601.5 | 1.01M |
| October 22, 2025 | 1,574.5 | 1,594.5 | 1,594.5 | 1,604.5 | 1,574.5 | 651,300 |
| October 21, 2025 | 1,561.5 | 1,571.5 | 1,571.5 | 1,582 | 1,560.5 | 505,900 |
| October 20, 2025 | 1,568.5 | 1,565 | 1,565 | 1,571.5 | 1,559 | 395,100 |
| October 17, 2025 | 1,560.5 | 1,560 | 1,560 | 1,570 | 1,555 | 510,300 |
| October 16, 2025 | 1,572 | 1,567 | 1,567 | 1,581.5 | 1,556 | 538,700 |
| October 15, 2025 | 1,593 | 1,577 | 1,577 | 1,597 | 1,568.5 | 699,600 |
| October 14, 2025 | 1,577.5 | 1,575.5 | 1,575.5 | 1,607 | 1,564 | 1.23M |
| October 10, 2025 | 1,644.5 | 1,581.5 | 1,581.5 | 1,650 | 1,581 | 1.55M |
| October 09, 2025 | 1,627.5 | 1,667 | 1,667 | 1,667 | 1,622.5 | 981,700 |
| October 08, 2025 | 1,612.5 | 1,631 | 1,631 | 1,644.5 | 1,612.5 | 528,400 |
| October 07, 2025 | 1,629.5 | 1,616 | 1,616 | 1,636 | 1,607.5 | 404,500 |
| October 06, 2025 | 1,615.5 | 1,630.5 | 1,630.5 | 1,638 | 1,603.5 | 656,000 |
| October 03, 2025 | 1,589 | 1,590.5 | 1,590.5 | 1,596 | 1,574.5 | 326,100 |
| October 02, 2025 | 1,585 | 1,582.5 | 1,582.5 | 1,592.5 | 1,572 | 459,300 |
| October 01, 2025 | 1,617.5 | 1,584 | 1,584 | 1,618 | 1,583 | 675,700 |
| September 30, 2025 | 1,640 | 1,636 | 1,636 | 1,651 | 1,634 | 424,100 |
| September 29, 2025 | 1,683.5 | 1,655 | 1,655 | 1,690 | 1,655 | 502,800 |
| September 26, 2025 | 1,671.5 | 1,695.5 | 1,695.5 | 1,702 | 1,671 | 558,200 |
| September 25, 2025 | 1,666 | 1,691 | 1,691 | 1,691 | 1,665 | 439,800 |
| September 24, 2025 | 1,669 | 1,666 | 1,666 | 1,673 | 1,653 | 336,000 |
| September 22, 2025 | 1,660 | 1,669 | 1,669 | 1,683.5 | 1,653 | 377,000 |
| September 19, 2025 | 1,704 | 1,667 | 1,667 | 1,713.5 | 1,660 | 774,000 |
| September 18, 2025 | 1,700 | 1,712.5 | 1,712.5 | 1,722 | 1,692.5 | 478,200 |
| September 17, 2025 | 1,690.5 | 1,704 | 1,704 | 1,712 | 1,678 | 625,900 |
| September 16, 2025 | 1,688.5 | 1,696 | 1,696 | 1,698 | 1,674.5 | 625,900 |
| September 12, 2025 | 1,694 | 1,690 | 1,690 | 1,694 | 1,677 | 492,200 |
| September 11, 2025 | 1,679.5 | 1,681 | 1,681 | 1,689 | 1,666.5 | 607,000 |
| September 10, 2025 | 1,675 | 1,699 | 1,699 | 1,707.5 | 1,657.5 | 958,500 |
| September 09, 2025 | 1,655 | 1,659 | 1,659 | 1,684.5 | 1,648 | 811,300 |
| September 08, 2025 | 1,637.5 | 1,657.5 | 1,657.5 | 1,658.5 | 1,628.5 | 735,000 |
| September 05, 2025 | 1,626.5 | 1,640 | 1,640 | 1,646 | 1,622 | 829,000 |
| September 04, 2025 | 1,604.5 | 1,621.5 | 1,621.5 | 1,621.5 | 1,593.5 | 563,000 |
| September 03, 2025 | 1,597.5 | 1,601.5 | 1,601.5 | 1,607.5 | 1,586 | 824,600 |
| September 02, 2025 | 1,575 | 1,594 | 1,594 | 1,600 | 1,574 | 622,500 |
| September 01, 2025 | 1,575 | 1,573 | 1,573 | 1,592 | 1,570.5 | 449,900 |
| August 29, 2025 | 1,627.5 | 1,585.5 | 1,585.5 | 1,627.5 | 1,568.5 | 1.24M |
| August 28, 2025 | 1,615 | 1,627.5 | 1,627.5 | 1,633.5 | 1,610 | 2.43M |
| August 27, 2025 | 1,628 | 1,627 | 1,605 | 1,637.5 | 1,627 | 2.6M |
| August 26, 2025 | 1,628 | 1,633 | 1,633 | 1,640.5 | 1,625 | 1.09M |
| August 25, 2025 | 1,640 | 1,634 | 1,634 | 1,645 | 1,624 | 1.11M |
| August 22, 2025 | 1,657 | 1,640 | 1,640 | 1,661.5 | 1,634 | 1.52M |
| August 21, 2025 | 1,669 | 1,659 | 1,659 | 1,678.5 | 1,657.5 | 1.73M |
| August 20, 2025 | 1,668.5 | 1,690 | 1,690 | 1,696.5 | 1,666 | 1.77M |
| August 19, 2025 | 1,644 | 1,658 | 1,658 | 1,658 | 1,634.5 | 1.83M |
| August 18, 2025 | 1,633 | 1,623.5 | 1,623.5 | 1,633 | 1,615 | 1.53M |
| August 15, 2025 | 1,628 | 1,620 | 1,620 | 1,632 | 1,606.5 | 1.4M |
| August 14, 2025 | 1,631 | 1,634 | 1,634 | 1,636 | 1,622.5 | 1.04M |
| August 13, 2025 | 1,655 | 1,639.5 | 1,639.5 | 1,655 | 1,633.5 | 973,600 |
| August 12, 2025 | 1,641 | 1,648 | 1,648 | 1,651.5 | 1,630.5 | 1.2M |