1,722.00
+25.5(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,713 | 1,722 | 1,722 | 1,723 | 1,706.5 | 841,900 |
| November 06, 2025 | 1,711.5 | 1,696.5 | 1,696.5 | 1,712 | 1,693.5 | 859,400 |
| November 05, 2025 | 1,711 | 1,710 | 1,710 | 1,715.5 | 1,694 | 905,400 |
| November 04, 2025 | 1,685.5 | 1,695.5 | 1,695.5 | 1,712 | 1,685 | 942,400 |
| October 31, 2025 | 1,702 | 1,702 | 1,702 | 1,705 | 1,690.5 | 744,000 |
| October 30, 2025 | 1,691 | 1,692.5 | 1,692.5 | 1,697.5 | 1,674 | 1.36M |
| October 29, 2025 | 1,701 | 1,685.5 | 1,685.5 | 1,709.5 | 1,685.5 | 1.48M |
| October 28, 2025 | 1,720 | 1,701 | 1,701 | 1,726.5 | 1,695 | 1.1M |
| October 27, 2025 | 1,725 | 1,720 | 1,720 | 1,737 | 1,717 | 768,000 |
| October 24, 2025 | 1,718.5 | 1,715.5 | 1,715.5 | 1,720 | 1,707 | 800,900 |
| October 23, 2025 | 1,710.5 | 1,715.5 | 1,715.5 | 1,729.5 | 1,707 | 708,400 |
| October 22, 2025 | 1,702.5 | 1,710.5 | 1,710.5 | 1,715 | 1,702.5 | 647,900 |
| October 21, 2025 | 1,694.5 | 1,696 | 1,696 | 1,706.5 | 1,689.5 | 749,200 |
| October 20, 2025 | 1,723 | 1,694.5 | 1,694.5 | 1,723 | 1,688.5 | 891,200 |
| October 17, 2025 | 1,710 | 1,705.5 | 1,705.5 | 1,712 | 1,696 | 984,100 |
| October 16, 2025 | 1,719.5 | 1,693 | 1,693 | 1,721.5 | 1,684.5 | 1.05M |
| October 15, 2025 | 1,712 | 1,710 | 1,710 | 1,725.5 | 1,709 | 1.52M |
| October 14, 2025 | 1,688 | 1,694.5 | 1,694.5 | 1,702.5 | 1,681.5 | 1.66M |
| October 10, 2025 | 1,682 | 1,699 | 1,699 | 1,699 | 1,675 | 1.11M |
| October 09, 2025 | 1,699 | 1,693 | 1,693 | 1,700.5 | 1,686 | 1.09M |
| October 08, 2025 | 1,698 | 1,704.5 | 1,704.5 | 1,713.5 | 1,698 | 1.02M |
| October 07, 2025 | 1,690.5 | 1,696.5 | 1,696.5 | 1,711 | 1,684.5 | 1.25M |
| October 06, 2025 | 1,667.5 | 1,697 | 1,697 | 1,699 | 1,662.5 | 1.22M |
| October 03, 2025 | 1,679 | 1,662.5 | 1,662.5 | 1,692.5 | 1,656 | 1.09M |
| October 02, 2025 | 1,696 | 1,679 | 1,679 | 1,704.5 | 1,672 | 1.34M |
| October 01, 2025 | 1,697.5 | 1,696 | 1,696 | 1,713 | 1,678.5 | 1.53M |
| September 30, 2025 | 1,692 | 1,697.5 | 1,697.5 | 1,707 | 1,687 | 1.16M |
| September 29, 2025 | 1,705 | 1,701.5 | 1,701.5 | 1,716 | 1,696.5 | 1.39M |
| September 26, 2025 | 1,718 | 1,733.5 | 1,733.5 | 1,740 | 1,709 | 2.53M |
| September 25, 2025 | 1,712.5 | 1,721.5 | 1,721.5 | 1,732 | 1,701 | 2.62M |
| September 24, 2025 | 1,778 | 1,699.5 | 1,699.5 | 1,780 | 1,699.5 | 2.49M |
| September 22, 2025 | 1,804 | 1,780 | 1,780 | 1,804 | 1,780 | 1.43M |
| September 19, 2025 | 1,812 | 1,809.5 | 1,809.5 | 1,822.5 | 1,803.5 | 2.13M |
| September 18, 2025 | 1,817.5 | 1,812 | 1,812 | 1,820 | 1,803 | 1.18M |
| September 17, 2025 | 1,820 | 1,812.5 | 1,812.5 | 1,820 | 1,805 | 1.18M |
| September 16, 2025 | 1,805.5 | 1,814 | 1,814 | 1,828 | 1,804.5 | 1.35M |
| September 12, 2025 | 1,819 | 1,814 | 1,814 | 1,820 | 1,803.5 | 1.47M |
| September 11, 2025 | 1,802 | 1,803 | 1,803 | 1,803.5 | 1,788 | 1.67M |
| September 10, 2025 | 1,803 | 1,807.5 | 1,807.5 | 1,827 | 1,801 | 1.47M |
| September 09, 2025 | 1,809 | 1,798 | 1,798 | 1,813 | 1,795 | 1.41M |
| September 08, 2025 | 1,816.5 | 1,809 | 1,809 | 1,824 | 1,803.5 | 1.54M |
| September 05, 2025 | 1,826 | 1,827 | 1,827 | 1,839 | 1,825 | 1.38M |
| September 04, 2025 | 1,803 | 1,820 | 1,820 | 1,827.5 | 1,803 | 1.36M |
| September 03, 2025 | 1,789.5 | 1,809 | 1,809 | 1,809 | 1,789 | 1.47M |
| September 02, 2025 | 1,792.5 | 1,788.5 | 1,788.5 | 1,796.5 | 1,778 | 1.05M |
| September 01, 2025 | 1,780 | 1,783.5 | 1,783.5 | 1,791 | 1,773 | 719,600 |
| August 29, 2025 | 1,787.5 | 1,785 | 1,785 | 1,796 | 1,778.5 | 1.2M |
| August 28, 2025 | 1,776.5 | 1,787.5 | 1,787.5 | 1,792.5 | 1,775.5 | 988,600 |
| August 27, 2025 | 1,755 | 1,773 | 1,773 | 1,774.5 | 1,752.5 | 937,500 |
| August 26, 2025 | 1,766.5 | 1,761.5 | 1,761.5 | 1,770.5 | 1,751 | 3M |
| August 25, 2025 | 1,789.5 | 1,775.5 | 1,775.5 | 1,791 | 1,775.5 | 1.03M |
| August 22, 2025 | 1,792 | 1,790.5 | 1,790.5 | 1,793 | 1,776 | 919,000 |
| August 21, 2025 | 1,790 | 1,796.5 | 1,796.5 | 1,798 | 1,784.5 | 985,100 |
| August 20, 2025 | 1,780 | 1,795.5 | 1,795.5 | 1,807 | 1,780 | 903,900 |
| August 19, 2025 | 1,777 | 1,793.5 | 1,793.5 | 1,799 | 1,775 | 1.12M |
| August 18, 2025 | 1,790 | 1,780 | 1,780 | 1,809 | 1,780 | 1.23M |
| August 15, 2025 | 1,773.5 | 1,790 | 1,790 | 1,796.5 | 1,771 | 2.02M |
| August 14, 2025 | 1,780 | 1,773 | 1,773 | 1,786.5 | 1,763.5 | 1.29M |
| August 13, 2025 | 1,770 | 1,778 | 1,778 | 1,785 | 1,767 | 1.01M |
| August 12, 2025 | 1,770 | 1,776 | 1,776 | 1,785 | 1,760 | 1.07M |