1,444.00
+4(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,420 | 1,444 | 1,444 | 1,448 | 1,417 | 45,300 |
| November 06, 2025 | 1,451 | 1,440 | 1,440 | 1,460 | 1,439 | 83,000 |
| November 05, 2025 | 1,451 | 1,440 | 1,440 | 1,460 | 1,439 | 144,800 |
| November 04, 2025 | 1,430 | 1,439 | 1,439 | 1,440 | 1,392 | 150,400 |
| October 31, 2025 | 1,510 | 1,483 | 1,483 | 1,516 | 1,451 | 267,200 |
| October 30, 2025 | 1,503 | 1,513 | 1,513 | 1,544 | 1,501 | 156,500 |
| October 29, 2025 | 1,614 | 1,550 | 1,527 | 1,614 | 1,550 | 209,200 |
| October 28, 2025 | 1,658 | 1,603 | 1,579.21 | 1,658 | 1,598 | 172,100 |
| October 27, 2025 | 1,670 | 1,655 | 1,630.44 | 1,690 | 1,634 | 181,000 |
| October 24, 2025 | 1,733 | 1,654 | 1,629.46 | 1,741 | 1,650 | 204,600 |
| October 23, 2025 | 1,671 | 1,701 | 1,675.76 | 1,799 | 1,651 | 427,300 |
| October 22, 2025 | 1,600 | 1,688 | 1,688 | 1,688 | 1,585 | 308,600 |
| October 21, 2025 | 1,750 | 1,600 | 1,600 | 1,752 | 1,574 | 759,900 |
| October 20, 2025 | 1,543 | 1,699 | 1,699 | 1,727 | 1,530 | 985,300 |
| October 17, 2025 | 1,479 | 1,463 | 1,463 | 1,479 | 1,455 | 83,400 |
| October 16, 2025 | 1,519 | 1,493 | 1,493 | 1,528 | 1,478 | 131,600 |
| October 15, 2025 | 1,409 | 1,460 | 1,460 | 1,463 | 1,409 | 119,300 |
| October 14, 2025 | 1,408 | 1,403 | 1,403 | 1,428 | 1,389 | 210,400 |
| October 10, 2025 | 1,488 | 1,441 | 1,441 | 1,491 | 1,433 | 258,900 |
| October 09, 2025 | 1,488 | 1,510 | 1,510 | 1,529 | 1,479 | 199,200 |
| October 08, 2025 | 1,478 | 1,480 | 1,480 | 1,498 | 1,466 | 143,500 |
| October 07, 2025 | 1,534 | 1,490 | 1,490 | 1,535 | 1,484 | 177,600 |
| October 06, 2025 | 1,555 | 1,512 | 1,512 | 1,575 | 1,487 | 496,900 |
| October 03, 2025 | 1,380 | 1,400 | 1,400 | 1,402 | 1,380 | 62,000 |
| October 02, 2025 | 1,376 | 1,386 | 1,386 | 1,391 | 1,371 | 63,100 |
| October 01, 2025 | 1,430 | 1,384 | 1,384 | 1,430 | 1,376 | 160,000 |
| September 30, 2025 | 1,450 | 1,440 | 1,440 | 1,450 | 1,427 | 62,900 |
| September 29, 2025 | 1,448 | 1,453 | 1,453 | 1,470 | 1,437 | 93,100 |
| September 26, 2025 | 1,430 | 1,428 | 1,428 | 1,445 | 1,423 | 73,600 |
| September 25, 2025 | 1,426 | 1,425 | 1,425 | 1,444 | 1,410 | 78,800 |
| September 24, 2025 | 1,469 | 1,426 | 1,426 | 1,469 | 1,420 | 145,500 |
| September 22, 2025 | 1,506 | 1,474 | 1,474 | 1,507 | 1,474 | 92,200 |
| September 19, 2025 | 1,489 | 1,498 | 1,498 | 1,530 | 1,471 | 218,300 |
| September 18, 2025 | 1,458 | 1,475 | 1,475 | 1,475 | 1,443 | 80,100 |
| September 17, 2025 | 1,458 | 1,475 | 1,475 | 1,475 | 1,443 | 118,500 |
| September 16, 2025 | 1,498 | 1,457 | 1,457 | 1,498 | 1,457 | 155,200 |
| September 12, 2025 | 1,442 | 1,445 | 1,445 | 1,463 | 1,425 | 114,100 |
| September 11, 2025 | 1,442 | 1,445 | 1,445 | 1,463 | 1,425 | 201,100 |
| September 10, 2025 | 1,440 | 1,395 | 1,395 | 1,464 | 1,379 | 444,300 |
| September 09, 2025 | 1,459 | 1,427 | 1,427 | 1,462 | 1,422 | 156,400 |
| September 08, 2025 | 1,461 | 1,456 | 1,456 | 1,496 | 1,436 | 427,100 |
| September 05, 2025 | 1,374 | 1,385 | 1,385 | 1,394 | 1,373 | 78,300 |
| September 04, 2025 | 1,360 | 1,361 | 1,361 | 1,370 | 1,350 | 74,000 |
| September 03, 2025 | 1,358 | 1,354 | 1,354 | 1,368 | 1,344 | 89,000 |
| September 02, 2025 | 1,353 | 1,356 | 1,356 | 1,369 | 1,350 | 79,900 |
| September 01, 2025 | 1,350 | 1,343 | 1,343 | 1,365 | 1,336 | 80,200 |
| August 29, 2025 | 1,337 | 1,350 | 1,350 | 1,362 | 1,337 | 74,800 |
| August 28, 2025 | 1,332 | 1,330 | 1,330 | 1,350 | 1,326 | 55,900 |
| August 27, 2025 | 1,343 | 1,331 | 1,331 | 1,343 | 1,326 | 42,800 |
| August 26, 2025 | 1,354 | 1,343 | 1,343 | 1,354 | 1,336 | 30,600 |
| August 25, 2025 | 1,353 | 1,354 | 1,354 | 1,363 | 1,346 | 75,500 |
| August 22, 2025 | 1,348 | 1,343 | 1,343 | 1,352 | 1,336 | 59,600 |
| August 21, 2025 | 1,311 | 1,342 | 1,342 | 1,343 | 1,311 | 78,400 |
| August 20, 2025 | 1,322 | 1,308 | 1,308 | 1,322 | 1,308 | 36,200 |
| August 19, 2025 | 1,323 | 1,329 | 1,329 | 1,332 | 1,317 | 42,600 |
| August 18, 2025 | 1,320 | 1,323 | 1,323 | 1,327 | 1,313 | 59,700 |
| August 15, 2025 | 1,308 | 1,324 | 1,324 | 1,327 | 1,301 | 49,100 |
| August 14, 2025 | 1,305 | 1,299 | 1,299 | 1,307 | 1,295 | 60,600 |
| August 13, 2025 | 1,320 | 1,316 | 1,316 | 1,328 | 1,311 | 67,900 |
| August 12, 2025 | 1,321 | 1,315 | 1,315 | 1,322 | 1,307 | 37,100 |