1,575.00
-10(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,590 | 1,575 | 1,575 | 1,598 | 1,562 | 36,100 |
| November 06, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,563 | 37,000 |
| November 05, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,563 | 46,800 |
| November 04, 2025 | 1,580 | 1,572 | 1,572 | 1,609 | 1,554 | 95,700 |
| October 31, 2025 | 1,570 | 1,578 | 1,578 | 1,588 | 1,550 | 63,200 |
| October 30, 2025 | 1,570 | 1,578 | 1,578 | 1,588 | 1,550 | 63,200 |
| October 29, 2025 | 1,615 | 1,577 | 1,577 | 1,615 | 1,569 | 71,700 |
| October 28, 2025 | 1,672 | 1,607 | 1,607 | 1,680 | 1,607 | 133,200 |
| October 27, 2025 | 1,615 | 1,672 | 1,672 | 1,674 | 1,613 | 160,900 |
| October 24, 2025 | 1,590 | 1,592 | 1,592 | 1,592 | 1,575 | 38,600 |
| October 23, 2025 | 1,606 | 1,603 | 1,603 | 1,610 | 1,590 | 58,100 |
| October 22, 2025 | 1,589 | 1,606 | 1,606 | 1,620 | 1,589 | 101,700 |
| October 21, 2025 | 1,604 | 1,587 | 1,587 | 1,608 | 1,587 | 42,900 |
| October 20, 2025 | 1,616 | 1,608 | 1,608 | 1,616 | 1,595 | 44,000 |
| October 17, 2025 | 1,618 | 1,599 | 1,599 | 1,630 | 1,593 | 75,000 |
| October 16, 2025 | 1,612 | 1,645 | 1,645 | 1,654 | 1,610 | 124,000 |
| October 15, 2025 | 1,565 | 1,610 | 1,610 | 1,610 | 1,565 | 83,800 |
| October 14, 2025 | 1,547 | 1,559 | 1,559 | 1,578 | 1,535 | 98,500 |
| October 10, 2025 | 1,556 | 1,581 | 1,581 | 1,588 | 1,553 | 81,100 |
| October 09, 2025 | 1,569 | 1,580 | 1,580 | 1,588 | 1,564 | 75,100 |
| October 08, 2025 | 1,581 | 1,563 | 1,563 | 1,587 | 1,563 | 32,300 |
| October 07, 2025 | 1,569 | 1,575 | 1,575 | 1,579 | 1,562 | 48,500 |
| October 06, 2025 | 1,588 | 1,575 | 1,575 | 1,610 | 1,575 | 93,400 |
| October 03, 2025 | 1,523 | 1,553 | 1,553 | 1,559 | 1,516 | 69,800 |
| October 02, 2025 | 1,495 | 1,510 | 1,510 | 1,519 | 1,489 | 57,100 |
| October 01, 2025 | 1,533 | 1,484 | 1,484 | 1,546 | 1,478 | 120,200 |
| September 30, 2025 | 1,558 | 1,546 | 1,546 | 1,559 | 1,537 | 30,500 |
| September 29, 2025 | 1,553 | 1,558 | 1,558 | 1,564 | 1,538 | 51,900 |
| September 26, 2025 | 1,562 | 1,575 | 1,575 | 1,578 | 1,559 | 62,700 |
| September 25, 2025 | 1,571 | 1,570 | 1,570 | 1,577 | 1,562 | 70,500 |
| September 24, 2025 | 1,560 | 1,564 | 1,564 | 1,567 | 1,548 | 56,100 |
| September 22, 2025 | 1,569 | 1,557 | 1,557 | 1,574 | 1,551 | 69,300 |
| September 19, 2025 | 1,560 | 1,539 | 1,539 | 1,573 | 1,535 | 123,500 |
| September 18, 2025 | 1,545 | 1,543 | 1,543 | 1,562 | 1,539 | 51,600 |
| September 17, 2025 | 1,571 | 1,539 | 1,539 | 1,571 | 1,536 | 73,700 |
| September 16, 2025 | 1,586 | 1,583 | 1,583 | 1,587 | 1,562 | 90,200 |
| September 12, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,585 | 138,600 |
| September 11, 2025 | 1,615 | 1,614 | 1,614 | 1,615 | 1,603 | 63,000 |
| September 10, 2025 | 1,600 | 1,612 | 1,612 | 1,619 | 1,600 | 96,900 |
| September 09, 2025 | 1,585 | 1,605 | 1,605 | 1,618 | 1,580 | 127,100 |
| September 08, 2025 | 1,575 | 1,590 | 1,590 | 1,597 | 1,566 | 109,400 |
| September 05, 2025 | 1,547 | 1,575 | 1,575 | 1,575 | 1,546 | 119,500 |
| September 04, 2025 | 1,525 | 1,532 | 1,532 | 1,540 | 1,514 | 109,100 |
| September 03, 2025 | 1,535 | 1,520 | 1,520 | 1,539 | 1,511 | 134,800 |
| September 02, 2025 | 1,536 | 1,535 | 1,535 | 1,541 | 1,521 | 115,000 |
| September 01, 2025 | 1,600 | 1,534 | 1,534 | 1,600 | 1,516 | 264,600 |
| August 29, 2025 | 1,500 | 1,508 | 1,508 | 1,521 | 1,500 | 130,500 |
| August 28, 2025 | 1,485 | 1,497 | 1,497 | 1,499 | 1,466 | 110,500 |
| August 27, 2025 | 1,457 | 1,462 | 1,462 | 1,475 | 1,457 | 62,500 |
| August 26, 2025 | 1,455 | 1,455 | 1,455 | 1,463 | 1,437 | 66,100 |
| August 25, 2025 | 1,475 | 1,455 | 1,455 | 1,475 | 1,451 | 39,200 |
| August 22, 2025 | 1,467 | 1,470 | 1,470 | 1,473 | 1,460 | 27,900 |
| August 21, 2025 | 1,460 | 1,467 | 1,467 | 1,475 | 1,457 | 66,500 |
| August 20, 2025 | 1,467 | 1,462 | 1,462 | 1,471 | 1,462 | 50,000 |
| August 19, 2025 | 1,450 | 1,467 | 1,467 | 1,475 | 1,445 | 53,400 |
| August 18, 2025 | 1,450 | 1,450 | 1,450 | 1,467 | 1,449 | 77,800 |
| August 15, 2025 | 1,446 | 1,450 | 1,450 | 1,455 | 1,443 | 49,600 |
| August 14, 2025 | 1,455 | 1,446 | 1,446 | 1,455 | 1,444 | 51,800 |
| August 13, 2025 | 1,421 | 1,455 | 1,455 | 1,455 | 1,421 | 132,600 |
| August 12, 2025 | 1,400 | 1,421 | 1,421 | 1,423 | 1,399 | 87,700 |