1,428.00
+27(+1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,398 | 1,428 | 1,428 | 1,431 | 1,393 | 842,300 |
| November 06, 2025 | 1,464 | 1,401 | 1,401 | 1,464 | 1,399 | 733,700 |
| November 05, 2025 | 1,432 | 1,458 | 1,458 | 1,458 | 1,406 | 415,700 |
| November 04, 2025 | 1,470 | 1,443 | 1,443 | 1,470 | 1,436 | 390,900 |
| October 31, 2025 | 1,433 | 1,467 | 1,467 | 1,475 | 1,419 | 479,900 |
| October 30, 2025 | 1,408 | 1,418 | 1,418 | 1,441 | 1,406 | 276,300 |
| October 29, 2025 | 1,440 | 1,410 | 1,410 | 1,443 | 1,409 | 367,900 |
| October 28, 2025 | 1,431 | 1,444 | 1,444 | 1,454 | 1,427 | 322,200 |
| October 27, 2025 | 1,456 | 1,451 | 1,451 | 1,483 | 1,443 | 453,500 |
| October 24, 2025 | 1,485 | 1,452 | 1,452 | 1,496 | 1,441 | 434,100 |
| October 23, 2025 | 1,491 | 1,464 | 1,464 | 1,521 | 1,457 | 490,900 |
| October 22, 2025 | 1,504 | 1,507 | 1,507 | 1,529 | 1,503 | 482,600 |
| October 21, 2025 | 1,498 | 1,510 | 1,510 | 1,529 | 1,475 | 671,000 |
| October 20, 2025 | 1,428 | 1,482 | 1,482 | 1,496 | 1,426 | 819,100 |
| October 17, 2025 | 1,436 | 1,399 | 1,399 | 1,443 | 1,387 | 1.92M |
| October 16, 2025 | 1,475 | 1,443 | 1,443 | 1,489 | 1,431 | 583,300 |
| October 15, 2025 | 1,481 | 1,471 | 1,471 | 1,484 | 1,458 | 535,500 |
| October 14, 2025 | 1,500 | 1,481 | 1,481 | 1,509 | 1,470 | 636,400 |
| October 10, 2025 | 1,565 | 1,519 | 1,519 | 1,565 | 1,515 | 433,800 |
| October 09, 2025 | 1,600 | 1,568 | 1,568 | 1,618 | 1,556 | 390,500 |
| October 08, 2025 | 1,607 | 1,610 | 1,610 | 1,625 | 1,595 | 273,400 |
| October 07, 2025 | 1,604 | 1,611 | 1,611 | 1,617 | 1,581 | 404,000 |
| October 06, 2025 | 1,630 | 1,600 | 1,600 | 1,630 | 1,588 | 670,700 |
| October 03, 2025 | 1,518 | 1,568 | 1,568 | 1,589 | 1,510 | 541,000 |
| October 02, 2025 | 1,550 | 1,510 | 1,510 | 1,570 | 1,506 | 501,600 |
| October 01, 2025 | 1,610 | 1,543 | 1,543 | 1,627 | 1,543 | 755,300 |
| September 30, 2025 | 1,629 | 1,611 | 1,611 | 1,637 | 1,605 | 407,400 |
| September 29, 2025 | 1,701 | 1,626 | 1,626 | 1,712 | 1,601 | 945,500 |
| September 26, 2025 | 1,712 | 1,700 | 1,700 | 1,739 | 1,700 | 647,600 |
| September 25, 2025 | 1,725 | 1,710 | 1,710 | 1,739 | 1,706 | 381,900 |
| September 24, 2025 | 1,737 | 1,729 | 1,729 | 1,743 | 1,709 | 320,600 |
| September 22, 2025 | 1,759 | 1,745 | 1,745 | 1,779 | 1,723 | 417,100 |
| September 19, 2025 | 1,758 | 1,745 | 1,745 | 1,765 | 1,701 | 648,100 |
| September 18, 2025 | 1,763 | 1,739 | 1,739 | 1,774 | 1,739 | 395,500 |
| September 17, 2025 | 1,788 | 1,764 | 1,764 | 1,810 | 1,758 | 465,300 |
| September 16, 2025 | 1,765 | 1,778 | 1,778 | 1,785 | 1,703 | 886,200 |
| September 12, 2025 | 1,809 | 1,767 | 1,767 | 1,816 | 1,763 | 527,200 |
| September 11, 2025 | 1,762 | 1,787 | 1,787 | 1,823 | 1,754 | 854,600 |
| September 10, 2025 | 1,726 | 1,773 | 1,773 | 1,776 | 1,707 | 729,400 |
| September 09, 2025 | 1,713 | 1,721 | 1,721 | 1,745 | 1,700 | 495,100 |
| September 08, 2025 | 1,722 | 1,704 | 1,704 | 1,724 | 1,690 | 622,900 |
| September 05, 2025 | 1,755 | 1,703 | 1,703 | 1,755 | 1,691 | 822,500 |
| September 04, 2025 | 1,759 | 1,740 | 1,740 | 1,768 | 1,728 | 461,400 |
| September 03, 2025 | 1,743 | 1,759 | 1,759 | 1,778 | 1,725 | 602,100 |
| September 02, 2025 | 1,798 | 1,740 | 1,740 | 1,816 | 1,728 | 955,300 |
| September 01, 2025 | 1,830 | 1,805 | 1,805 | 1,862 | 1,799 | 492,600 |
| August 29, 2025 | 1,782 | 1,834 | 1,834 | 1,855 | 1,780 | 918,500 |
| August 28, 2025 | 1,778 | 1,780 | 1,780 | 1,811 | 1,770 | 549,000 |
| August 27, 2025 | 1,863 | 1,797 | 1,797 | 1,864 | 1,777 | 858,200 |
| August 26, 2025 | 1,889 | 1,845 | 1,845 | 1,890 | 1,835 | 565,600 |
| August 25, 2025 | 1,848 | 1,896 | 1,896 | 1,909 | 1,845 | 1.15M |
| August 22, 2025 | 1,810 | 1,808 | 1,808 | 1,859 | 1,793 | 663,000 |
| August 21, 2025 | 1,836 | 1,805 | 1,805 | 1,836 | 1,780 | 602,700 |
| August 20, 2025 | 1,878 | 1,830 | 1,830 | 1,878 | 1,818 | 627,200 |
| August 19, 2025 | 1,890 | 1,860 | 1,860 | 1,891 | 1,804 | 1.04M |
| August 18, 2025 | 1,814 | 1,887 | 1,884 | 1,902 | 1,803 | 1.61M |
| August 15, 2025 | 1,887 | 1,779 | 1,779 | 1,890 | 1,762 | 1.42M |
| August 14, 2025 | 1,821 | 1,899 | 1,899 | 1,899 | 1,760 | 1.49M |
| August 13, 2025 | 1,895 | 1,826 | 1,826 | 1,912 | 1,820 | 1.2M |
| August 12, 2025 | 1,786 | 1,876 | 1,876 | 1,878 | 1,777 | 1.96M |