1,514.00
+14.5(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,523.5 | 1,514 | 1,514 | 1,561.5 | 1,514 | 1.78M |
| November 06, 2025 | 1,503 | 1,499.5 | 1,499.5 | 1,520.5 | 1,484.5 | 1.37M |
| November 05, 2025 | 1,536.5 | 1,518.5 | 1,518.5 | 1,541.5 | 1,499 | 1.39M |
| November 04, 2025 | 1,510 | 1,523 | 1,523 | 1,526.5 | 1,500 | 1.22M |
| October 31, 2025 | 1,501 | 1,509 | 1,509 | 1,515 | 1,494.5 | 901,600 |
| October 30, 2025 | 1,467 | 1,495 | 1,495 | 1,497.5 | 1,458.5 | 1.3M |
| October 29, 2025 | 1,512 | 1,467.5 | 1,467.5 | 1,525 | 1,458 | 1.49M |
| October 28, 2025 | 1,538 | 1,520.5 | 1,520.5 | 1,542.5 | 1,514 | 1.22M |
| October 27, 2025 | 1,527.5 | 1,543.5 | 1,543.5 | 1,559 | 1,526 | 1.05M |
| October 24, 2025 | 1,524.5 | 1,527.5 | 1,527.5 | 1,533.5 | 1,519.5 | 1M |
| October 23, 2025 | 1,523 | 1,533.5 | 1,533.5 | 1,538.5 | 1,519 | 1.39M |
| October 22, 2025 | 1,525 | 1,519 | 1,519 | 1,532.5 | 1,514.5 | 1.17M |
| October 21, 2025 | 1,512 | 1,525 | 1,525 | 1,534.5 | 1,512 | 1.1M |
| October 20, 2025 | 1,527 | 1,524 | 1,524 | 1,529.5 | 1,509.5 | 1.07M |
| October 17, 2025 | 1,523.5 | 1,503 | 1,503 | 1,529 | 1,503 | 1.58M |
| October 16, 2025 | 1,516 | 1,519 | 1,519 | 1,521.5 | 1,506 | 1.08M |
| October 15, 2025 | 1,510 | 1,516 | 1,516 | 1,523.5 | 1,505 | 1.08M |
| October 14, 2025 | 1,533 | 1,517.5 | 1,517.5 | 1,549 | 1,510 | 1.33M |
| October 10, 2025 | 1,559.5 | 1,571 | 1,571 | 1,574.5 | 1,557 | 1.33M |
| October 09, 2025 | 1,564 | 1,562.5 | 1,562.5 | 1,576.5 | 1,552 | 1.52M |
| October 08, 2025 | 1,570 | 1,578.5 | 1,578.5 | 1,605 | 1,570 | 1.62M |
| October 07, 2025 | 1,608.5 | 1,570 | 1,570 | 1,615 | 1,565.5 | 2.38M |
| October 06, 2025 | 1,650 | 1,619.5 | 1,619.5 | 1,658 | 1,614.5 | 2.26M |
| October 03, 2025 | 1,650 | 1,641.5 | 1,641.5 | 1,660.5 | 1,639 | 1.58M |
| October 02, 2025 | 1,665 | 1,667 | 1,667 | 1,675 | 1,645.5 | 1.24M |
| October 01, 2025 | 1,644.5 | 1,642 | 1,642 | 1,656.5 | 1,624.5 | 1.98M |
| September 30, 2025 | 1,631 | 1,639.5 | 1,639.5 | 1,651 | 1,631 | 1.19M |
| September 29, 2025 | 1,640 | 1,628.5 | 1,628.5 | 1,648 | 1,616.5 | 1.13M |
| September 26, 2025 | 1,623 | 1,635 | 1,635 | 1,643.5 | 1,621 | 1.49M |
| September 25, 2025 | 1,643 | 1,640.5 | 1,640.5 | 1,648 | 1,630.5 | 1.22M |
| September 24, 2025 | 1,650 | 1,629 | 1,629 | 1,657.5 | 1,612.5 | 1.57M |
| September 22, 2025 | 1,635.5 | 1,646 | 1,646 | 1,655.5 | 1,627 | 997,100 |
| September 19, 2025 | 1,660 | 1,650 | 1,650 | 1,678 | 1,642 | 2.09M |
| September 18, 2025 | 1,657 | 1,650 | 1,650 | 1,660 | 1,645 | 1.07M |
| September 17, 2025 | 1,649.5 | 1,638.5 | 1,638.5 | 1,658.5 | 1,629 | 1.22M |
| September 16, 2025 | 1,633.5 | 1,650 | 1,650 | 1,665 | 1,632 | 1.41M |
| September 12, 2025 | 1,658 | 1,619.5 | 1,619.5 | 1,665.5 | 1,615.5 | 1.62M |
| September 11, 2025 | 1,658 | 1,619.5 | 1,619.5 | 1,665.5 | 1,615.5 | 1.62M |
| September 10, 2025 | 1,650.5 | 1,646.5 | 1,646.5 | 1,660.5 | 1,643 | 1.48M |
| September 09, 2025 | 1,632 | 1,650.5 | 1,650.5 | 1,656 | 1,630 | 1.53M |
| September 08, 2025 | 1,649 | 1,641 | 1,641 | 1,649 | 1,627 | 1.01M |
| September 05, 2025 | 1,613 | 1,614 | 1,614 | 1,626.5 | 1,605.5 | 1.33M |
| September 04, 2025 | 1,620 | 1,625 | 1,625 | 1,630 | 1,612.5 | 1.29M |
| September 03, 2025 | 1,614 | 1,608.5 | 1,608.5 | 1,626 | 1,599.5 | 1.41M |
| September 02, 2025 | 1,589.5 | 1,600.5 | 1,600.5 | 1,614 | 1,589 | 1.15M |
| September 01, 2025 | 1,562 | 1,589.5 | 1,589.5 | 1,591 | 1,553 | 1.16M |
| August 29, 2025 | 1,559 | 1,562.5 | 1,562.5 | 1,575.5 | 1,559 | 1.24M |
| August 28, 2025 | 1,567 | 1,559 | 1,559 | 1,576 | 1,559 | 1.3M |
| August 27, 2025 | 1,528 | 1,567 | 1,567 | 1,571.5 | 1,525 | 1.37M |
| August 26, 2025 | 1,541 | 1,538 | 1,538 | 1,559 | 1,518.5 | 2.26M |
| August 25, 2025 | 1,566 | 1,541.5 | 1,541.5 | 1,568.5 | 1,533 | 1.23M |
| August 22, 2025 | 1,572.5 | 1,575 | 1,575 | 1,599.5 | 1,567 | 1.96M |
| August 21, 2025 | 1,592 | 1,567.5 | 1,567.5 | 1,596.5 | 1,563 | 1.28M |
| August 20, 2025 | 1,600 | 1,585.5 | 1,585.5 | 1,603 | 1,585.5 | 1.13M |
| August 19, 2025 | 1,577 | 1,590.5 | 1,590.5 | 1,602 | 1,574 | 1.33M |
| August 18, 2025 | 1,591 | 1,582 | 1,582 | 1,610.5 | 1,578 | 1.75M |
| August 15, 2025 | 1,552 | 1,575.5 | 1,575.5 | 1,586 | 1,548 | 1.83M |
| August 14, 2025 | 1,527 | 1,541 | 1,541 | 1,545.5 | 1,518.5 | 1.71M |
| August 13, 2025 | 1,490 | 1,527 | 1,527 | 1,553 | 1,488 | 2.9M |
| August 12, 2025 | 1,483 | 1,476 | 1,476 | 1,506.5 | 1,469 | 3.98M |