1,270.00
+7(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,262 | 1,263 | 1,263 | 1,263 | 1,259 | 2,200 |
| November 12, 2025 | 1,246 | 1,261 | 1,261 | 1,261 | 1,245 | 5,000 |
| November 11, 2025 | 1,258 | 1,246 | 1,246 | 1,264 | 1,246 | 6,200 |
| November 10, 2025 | 1,255 | 1,255 | 1,255 | 1,265 | 1,254 | 5,600 |
| November 07, 2025 | 1,245 | 1,247 | 1,247 | 1,254 | 1,241 | 6,300 |
| November 06, 2025 | 1,248 | 1,245 | 1,245 | 1,255 | 1,245 | 4,300 |
| November 05, 2025 | 1,252 | 1,248 | 1,248 | 1,253 | 1,246 | 5,900 |
| November 04, 2025 | 1,257 | 1,250 | 1,250 | 1,259 | 1,249 | 2,500 |
| October 31, 2025 | 1,261 | 1,252 | 1,252 | 1,261 | 1,250 | 5,500 |
| October 30, 2025 | 1,248 | 1,261 | 1,261 | 1,261 | 1,240 | 6,100 |
| October 29, 2025 | 1,244 | 1,251 | 1,251 | 1,251 | 1,236 | 11,100 |
| October 28, 2025 | 1,261 | 1,245 | 1,245 | 1,261 | 1,245 | 8,200 |
| October 27, 2025 | 1,260 | 1,261 | 1,261 | 1,261 | 1,250 | 11,800 |
| October 24, 2025 | 1,241 | 1,250 | 1,250 | 1,255 | 1,241 | 7,200 |
| October 23, 2025 | 1,238 | 1,246 | 1,246 | 1,246 | 1,233 | 11,400 |
| October 22, 2025 | 1,240 | 1,240 | 1,240 | 1,240 | 1,235 | 6,900 |
| October 21, 2025 | 1,242 | 1,234 | 1,234 | 1,245 | 1,234 | 5,200 |
| October 20, 2025 | 1,235 | 1,242 | 1,242 | 1,249 | 1,234 | 7,700 |
| October 17, 2025 | 1,248 | 1,231 | 1,231 | 1,249 | 1,230 | 9,000 |
| October 16, 2025 | 1,250 | 1,248 | 1,248 | 1,250 | 1,241 | 6,000 |
| October 15, 2025 | 1,248 | 1,241 | 1,241 | 1,252 | 1,241 | 8,000 |
| October 14, 2025 | 1,238 | 1,248 | 1,248 | 1,256 | 1,238 | 8,600 |
| October 10, 2025 | 1,250 | 1,251 | 1,251 | 1,276 | 1,245 | 6,900 |
| October 09, 2025 | 1,266 | 1,258 | 1,258 | 1,269 | 1,256 | 6,100 |
| October 08, 2025 | 1,270 | 1,266 | 1,266 | 1,270 | 1,265 | 1,400 |
| October 07, 2025 | 1,266 | 1,269 | 1,269 | 1,270 | 1,259 | 5,100 |
| October 06, 2025 | 1,256 | 1,260 | 1,260 | 1,267 | 1,245 | 8,300 |
| October 03, 2025 | 1,252 | 1,256 | 1,256 | 1,275 | 1,251 | 4,600 |
| October 02, 2025 | 1,258 | 1,253 | 1,253 | 1,264 | 1,245 | 7,900 |
| October 01, 2025 | 1,286 | 1,257 | 1,257 | 1,301 | 1,250 | 19,000 |
| September 30, 2025 | 1,306 | 1,290 | 1,290 | 1,306 | 1,290 | 7,100 |
| September 29, 2025 | 1,307 | 1,299 | 1,299 | 1,307 | 1,285 | 8,700 |
| September 26, 2025 | 1,302 | 1,308 | 1,308 | 1,308 | 1,291 | 4,500 |
| September 25, 2025 | 1,298 | 1,291 | 1,291 | 1,298 | 1,281 | 4,000 |
| September 24, 2025 | 1,307 | 1,297 | 1,297 | 1,308 | 1,297 | 4,400 |
| September 22, 2025 | 1,296 | 1,308 | 1,308 | 1,309 | 1,296 | 46,800 |
| September 19, 2025 | 1,317 | 1,296 | 1,296 | 1,317 | 1,295 | 6,000 |
| September 18, 2025 | 1,317 | 1,317 | 1,317 | 1,320 | 1,302 | 3,900 |
| September 17, 2025 | 1,308 | 1,317 | 1,317 | 1,320 | 1,298 | 5,400 |
| September 16, 2025 | 1,297 | 1,308 | 1,308 | 1,310 | 1,287 | 5,900 |
| September 12, 2025 | 1,307 | 1,294 | 1,294 | 1,307 | 1,281 | 6,400 |
| September 11, 2025 | 1,308 | 1,307 | 1,307 | 1,308 | 1,293 | 1,900 |
| September 10, 2025 | 1,294 | 1,304 | 1,304 | 1,312 | 1,294 | 3,000 |
| September 09, 2025 | 1,308 | 1,293 | 1,293 | 1,315 | 1,293 | 4,600 |
| September 08, 2025 | 1,291 | 1,290 | 1,290 | 1,301 | 1,290 | 4,700 |
| September 05, 2025 | 1,310 | 1,291 | 1,291 | 1,316 | 1,290 | 5,300 |
| September 04, 2025 | 1,283 | 1,308 | 1,308 | 1,319 | 1,283 | 7,900 |
| September 03, 2025 | 1,290 | 1,283 | 1,283 | 1,295 | 1,282 | 4,200 |
| September 02, 2025 | 1,283 | 1,281 | 1,281 | 1,287 | 1,276 | 5,900 |
| September 01, 2025 | 1,260 | 1,278 | 1,278 | 1,282 | 1,260 | 5,200 |
| August 29, 2025 | 1,262 | 1,260 | 1,260 | 1,275 | 1,260 | 5,100 |
| August 28, 2025 | 1,272 | 1,261 | 1,261 | 1,273 | 1,261 | 6,200 |
| August 27, 2025 | 1,281 | 1,278 | 1,278 | 1,286 | 1,268 | 4,600 |
| August 26, 2025 | 1,297 | 1,271 | 1,271 | 1,298 | 1,271 | 7,500 |
| August 25, 2025 | 1,308 | 1,297 | 1,297 | 1,310 | 1,292 | 7,600 |
| August 22, 2025 | 1,288 | 1,308 | 1,308 | 1,308 | 1,276 | 14,100 |
| August 21, 2025 | 1,293 | 1,288 | 1,288 | 1,293 | 1,271 | 5,100 |
| August 20, 2025 | 1,282 | 1,278 | 1,278 | 1,297 | 1,260 | 30,000 |
| August 19, 2025 | 1,284 | 1,272 | 1,272 | 1,284 | 1,258 | 6,600 |
| August 18, 2025 | 1,252 | 1,254 | 1,254 | 1,272 | 1,252 | 18,400 |