1,419.00
+16.5(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,404 | 1,419 | 1,419 | 1,420.5 | 1,404 | 418,100 |
| November 06, 2025 | 1,401.5 | 1,402.5 | 1,402.5 | 1,414 | 1,400.5 | 379,800 |
| November 05, 2025 | 1,408 | 1,401 | 1,401 | 1,408.5 | 1,378 | 498,800 |
| November 04, 2025 | 1,419 | 1,408.5 | 1,408.5 | 1,433.5 | 1,408.5 | 677,900 |
| October 31, 2025 | 1,414.5 | 1,409.5 | 1,409.5 | 1,418.5 | 1,401 | 488,000 |
| October 30, 2025 | 1,396.5 | 1,409.5 | 1,409.5 | 1,415.5 | 1,395 | 1.24M |
| October 29, 2025 | 1,406 | 1,388 | 1,388 | 1,409 | 1,388 | 349,800 |
| October 28, 2025 | 1,440 | 1,403 | 1,403 | 1,442 | 1,403 | 341,000 |
| October 27, 2025 | 1,435 | 1,445 | 1,445 | 1,445 | 1,432.5 | 364,000 |
| October 24, 2025 | 1,413 | 1,427.5 | 1,427.5 | 1,427.5 | 1,411 | 382,900 |
| October 23, 2025 | 1,402 | 1,412.5 | 1,412.5 | 1,412.5 | 1,395.5 | 257,900 |
| October 22, 2025 | 1,391 | 1,394.5 | 1,394.5 | 1,400 | 1,389 | 377,700 |
| October 21, 2025 | 1,404 | 1,390.5 | 1,390.5 | 1,411.5 | 1,386.5 | 509,900 |
| October 20, 2025 | 1,399 | 1,403 | 1,403 | 1,408 | 1,394 | 351,300 |
| October 17, 2025 | 1,380 | 1,386.5 | 1,386.5 | 1,388 | 1,379.5 | 280,300 |
| October 16, 2025 | 1,386 | 1,381 | 1,381 | 1,391.5 | 1,380.5 | 283,300 |
| October 15, 2025 | 1,371.5 | 1,379 | 1,379 | 1,382 | 1,371.5 | 336,800 |
| October 14, 2025 | 1,351 | 1,361.5 | 1,361.5 | 1,371.5 | 1,350.5 | 513,300 |
| October 10, 2025 | 1,396.5 | 1,365 | 1,365 | 1,396.5 | 1,364 | 511,500 |
| October 09, 2025 | 1,400 | 1,410 | 1,410 | 1,410 | 1,396 | 388,400 |
| October 08, 2025 | 1,400.5 | 1,398 | 1,398 | 1,411 | 1,398 | 467,000 |
| October 07, 2025 | 1,395 | 1,404 | 1,404 | 1,408.5 | 1,392.5 | 499,700 |
| October 06, 2025 | 1,405 | 1,391.5 | 1,391.5 | 1,409.5 | 1,378.5 | 549,100 |
| October 03, 2025 | 1,375.5 | 1,375 | 1,375 | 1,382 | 1,373 | 327,600 |
| October 02, 2025 | 1,375 | 1,371.5 | 1,371.5 | 1,382 | 1,365 | 347,700 |
| October 01, 2025 | 1,391 | 1,380 | 1,380 | 1,397 | 1,374 | 626,700 |
| September 30, 2025 | 1,396.5 | 1,389.5 | 1,389.5 | 1,400.5 | 1,382 | 457,100 |
| September 29, 2025 | 1,393 | 1,397 | 1,397 | 1,402.5 | 1,381 | 486,000 |
| September 26, 2025 | 1,420 | 1,425.5 | 1,425.5 | 1,428 | 1,418.5 | 522,400 |
| September 25, 2025 | 1,420 | 1,420 | 1,420 | 1,425.5 | 1,412 | 426,200 |
| September 24, 2025 | 1,427 | 1,417 | 1,417 | 1,427 | 1,411.5 | 419,100 |
| September 22, 2025 | 1,430.5 | 1,428 | 1,428 | 1,437 | 1,426 | 507,900 |
| September 19, 2025 | 1,442 | 1,436.5 | 1,436.5 | 1,447.5 | 1,431 | 803,000 |
| September 18, 2025 | 1,441.5 | 1,440.5 | 1,440.5 | 1,442 | 1,433.5 | 266,100 |
| September 17, 2025 | 1,445 | 1,437 | 1,437 | 1,447.5 | 1,437 | 308,100 |
| September 16, 2025 | 1,445 | 1,450.5 | 1,450.5 | 1,454 | 1,442.5 | 357,800 |
| September 12, 2025 | 1,459 | 1,445 | 1,445 | 1,459.5 | 1,443 | 419,700 |
| September 11, 2025 | 1,450.5 | 1,445.5 | 1,445.5 | 1,461 | 1,437.5 | 348,700 |
| September 10, 2025 | 1,449 | 1,448.5 | 1,448.5 | 1,452 | 1,442 | 344,300 |
| September 09, 2025 | 1,457.5 | 1,449.5 | 1,449.5 | 1,465 | 1,441.5 | 345,900 |
| September 08, 2025 | 1,460 | 1,456.5 | 1,456.5 | 1,462 | 1,449 | 371,800 |
| September 05, 2025 | 1,438 | 1,455 | 1,455 | 1,457 | 1,436.5 | 330,300 |
| September 04, 2025 | 1,445 | 1,438 | 1,438 | 1,447.5 | 1,433 | 323,500 |
| September 03, 2025 | 1,455 | 1,446 | 1,446 | 1,460.5 | 1,439.5 | 428,400 |
| September 02, 2025 | 1,440 | 1,455 | 1,455 | 1,458 | 1,439.5 | 452,900 |
| September 01, 2025 | 1,439 | 1,439 | 1,439 | 1,447.5 | 1,432.5 | 347,200 |
| August 29, 2025 | 1,425.5 | 1,433 | 1,433 | 1,440 | 1,424 | 388,100 |
| August 28, 2025 | 1,423.5 | 1,425.5 | 1,425.5 | 1,429 | 1,418 | 298,200 |
| August 27, 2025 | 1,429.5 | 1,423 | 1,423 | 1,436 | 1,421 | 490,000 |
| August 26, 2025 | 1,428.5 | 1,429.5 | 1,429.5 | 1,432.5 | 1,421.5 | 583,700 |
| August 25, 2025 | 1,430 | 1,425.5 | 1,425.5 | 1,436 | 1,425.5 | 327,400 |
| August 22, 2025 | 1,420 | 1,427 | 1,427 | 1,427 | 1,413 | 480,200 |
| August 21, 2025 | 1,409 | 1,419 | 1,419 | 1,426 | 1,408 | 543,200 |
| August 20, 2025 | 1,397 | 1,413 | 1,413 | 1,418 | 1,397 | 384,000 |
| August 19, 2025 | 1,389 | 1,397 | 1,397 | 1,400.5 | 1,388.5 | 413,200 |
| August 18, 2025 | 1,378.5 | 1,386 | 1,386 | 1,387.5 | 1,375 | 354,800 |
| August 15, 2025 | 1,384 | 1,378.5 | 1,378.5 | 1,387 | 1,367.5 | 377,800 |
| August 14, 2025 | 1,374.5 | 1,379 | 1,379 | 1,380 | 1,371.5 | 420,700 |
| August 13, 2025 | 1,370.5 | 1,374.5 | 1,374.5 | 1,380 | 1,368.5 | 397,000 |
| August 12, 2025 | 1,366 | 1,369.5 | 1,369.5 | 1,380 | 1,358 | 601,400 |