1,746.00
+45(+2.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,700 | 1,746 | 1,746 | 1,748 | 1,699 | 625,500 |
| November 06, 2025 | 1,730 | 1,706 | 1,706 | 1,740 | 1,706 | 291,700 |
| November 05, 2025 | 1,742 | 1,739 | 1,739 | 1,757 | 1,707 | 757,600 |
| November 04, 2025 | 1,795 | 1,782 | 1,782 | 1,795 | 1,750 | 396,400 |
| October 31, 2025 | 1,758 | 1,823 | 1,823 | 1,823 | 1,755 | 824,400 |
| October 30, 2025 | 1,764 | 1,743 | 1,743 | 1,807 | 1,740 | 708,400 |
| October 29, 2025 | 1,800 | 1,760 | 1,760 | 1,811 | 1,745 | 639,200 |
| October 28, 2025 | 1,840 | 1,814 | 1,814 | 1,843 | 1,797 | 514,600 |
| October 27, 2025 | 1,826 | 1,831 | 1,831 | 1,867 | 1,815 | 705,600 |
| October 24, 2025 | 1,811 | 1,813 | 1,813 | 1,837 | 1,802 | 594,900 |
| October 23, 2025 | 1,816 | 1,806 | 1,806 | 1,838 | 1,806 | 513,400 |
| October 22, 2025 | 1,833 | 1,820 | 1,820 | 1,860 | 1,814 | 954,400 |
| October 21, 2025 | 1,750 | 1,794 | 1,794 | 1,794 | 1,728 | 701,500 |
| October 20, 2025 | 1,758 | 1,737 | 1,737 | 1,774 | 1,736 | 690,400 |
| October 17, 2025 | 1,810 | 1,743 | 1,743 | 1,812 | 1,720 | 839,300 |
| October 16, 2025 | 1,819 | 1,800 | 1,800 | 1,836 | 1,759 | 990,200 |
| October 15, 2025 | 1,707 | 1,742 | 1,742 | 1,755 | 1,693 | 1.21M |
| October 14, 2025 | 1,688 | 1,701 | 1,701 | 1,770 | 1,645 | 2.3M |
| October 10, 2025 | 1,800 | 1,808 | 1,808 | 1,823 | 1,792 | 862,200 |
| October 09, 2025 | 1,820 | 1,815 | 1,815 | 1,834 | 1,803 | 675,000 |
| October 08, 2025 | 1,796 | 1,833 | 1,833 | 1,839 | 1,786 | 639,300 |
| October 07, 2025 | 1,827 | 1,820 | 1,820 | 1,827 | 1,794 | 575,800 |
| October 06, 2025 | 1,862 | 1,841 | 1,841 | 1,864 | 1,817 | 503,700 |
| October 03, 2025 | 1,821 | 1,825 | 1,825 | 1,888 | 1,816 | 621,500 |
| October 02, 2025 | 1,855 | 1,805 | 1,805 | 1,873 | 1,805 | 732,100 |
| October 01, 2025 | 1,880 | 1,863 | 1,863 | 1,895 | 1,858 | 462,100 |
| September 30, 2025 | 1,900 | 1,909 | 1,909 | 1,928 | 1,894 | 511,100 |
| September 29, 2025 | 1,913 | 1,906 | 1,906 | 1,926 | 1,892 | 456,900 |
| September 26, 2025 | 1,865 | 1,911 | 1,911 | 1,926 | 1,861 | 1.1M |
| September 25, 2025 | 1,919 | 1,939 | 1,939 | 1,944 | 1,917 | 354,700 |
| September 24, 2025 | 1,940 | 1,920 | 1,920 | 1,944 | 1,908 | 526,300 |
| September 22, 2025 | 1,945 | 1,951 | 1,951 | 1,961 | 1,943 | 297,500 |
| September 19, 2025 | 1,965 | 1,941 | 1,941 | 1,970 | 1,915 | 599,200 |
| September 18, 2025 | 1,920 | 1,955 | 1,955 | 1,967 | 1,920 | 602,200 |
| September 17, 2025 | 1,888 | 1,918 | 1,918 | 1,924 | 1,884 | 602,200 |
| September 16, 2025 | 1,930 | 1,891 | 1,891 | 1,930 | 1,888 | 482,100 |
| September 12, 2025 | 1,911 | 1,943 | 1,943 | 1,945 | 1,901 | 349,100 |
| September 11, 2025 | 1,921 | 1,924 | 1,924 | 1,944 | 1,907 | 351,000 |
| September 10, 2025 | 1,963 | 1,936 | 1,936 | 1,968 | 1,914 | 438,500 |
| September 09, 2025 | 1,950 | 1,963 | 1,963 | 1,983 | 1,940 | 867,400 |
| September 08, 2025 | 1,918 | 1,917 | 1,917 | 1,939 | 1,899 | 563,600 |
| September 05, 2025 | 1,885 | 1,910 | 1,910 | 1,910 | 1,883 | 397,500 |
| September 04, 2025 | 1,894 | 1,885 | 1,885 | 1,909 | 1,885 | 235,700 |
| September 03, 2025 | 1,885 | 1,892 | 1,892 | 1,900 | 1,859 | 465,400 |
| September 02, 2025 | 1,906 | 1,893 | 1,893 | 1,915 | 1,887 | 382,000 |
| September 01, 2025 | 1,900 | 1,906 | 1,906 | 1,931 | 1,899 | 378,500 |
| August 29, 2025 | 1,910 | 1,920 | 1,920 | 1,935 | 1,904 | 381,300 |
| August 28, 2025 | 1,895 | 1,910 | 1,910 | 1,914 | 1,885 | 341,100 |
| August 27, 2025 | 1,913 | 1,896 | 1,896 | 1,918 | 1,884 | 503,100 |
| August 26, 2025 | 1,900 | 1,930 | 1,930 | 1,936 | 1,894 | 405,400 |
| August 25, 2025 | 1,946 | 1,922 | 1,922 | 1,950 | 1,908 | 553,800 |
| August 22, 2025 | 1,910 | 1,906 | 1,906 | 1,918 | 1,892 | 498,700 |
| August 21, 2025 | 1,909 | 1,909 | 1,909 | 1,919 | 1,900 | 251,600 |
| August 20, 2025 | 1,977 | 1,908 | 1,908 | 1,980 | 1,908 | 548,900 |
| August 19, 2025 | 1,941 | 1,977 | 1,977 | 1,985 | 1,936 | 939,500 |
| August 18, 2025 | 1,841 | 1,914 | 1,914 | 1,914 | 1,838 | 719,400 |
| August 15, 2025 | 1,890 | 1,850 | 1,850 | 1,895 | 1,848 | 785,200 |
| August 14, 2025 | 1,900 | 1,895 | 1,895 | 1,913 | 1,882 | 577,700 |
| August 13, 2025 | 1,900 | 1,906 | 1,906 | 1,920 | 1,897 | 576,700 |
| August 12, 2025 | 1,900 | 1,897 | 1,897 | 1,900 | 1,872 | 738,300 |