1,333.00
+28(+2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,317 | 1,333 | 1,333 | 1,333 | 1,308.5 | 780,100 |
| November 20, 2025 | 1,310 | 1,305 | 1,305 | 1,316.5 | 1,305 | 580,000 |
| November 19, 2025 | 1,303 | 1,305.5 | 1,305.5 | 1,315 | 1,303 | 509,700 |
| November 18, 2025 | 1,324 | 1,303 | 1,303 | 1,327.5 | 1,303 | 534,800 |
| November 17, 2025 | 1,329.5 | 1,317.5 | 1,317.5 | 1,329.5 | 1,309 | 620,500 |
| November 14, 2025 | 1,335 | 1,331 | 1,331 | 1,343 | 1,330.5 | 318,800 |
| November 13, 2025 | 1,324 | 1,333.5 | 1,333.5 | 1,333.5 | 1,320 | 437,600 |
| November 12, 2025 | 1,320.5 | 1,317 | 1,317 | 1,335 | 1,315.5 | 653,700 |
| November 11, 2025 | 1,321 | 1,317 | 1,317 | 1,337 | 1,310.5 | 1.2M |
| November 10, 2025 | 1,320 | 1,320.5 | 1,320.5 | 1,328.5 | 1,311.5 | 1.12M |
| November 07, 2025 | 1,323 | 1,328.5 | 1,328.5 | 1,335.5 | 1,320.5 | 484,700 |
| November 06, 2025 | 1,330 | 1,325.5 | 1,325.5 | 1,335.5 | 1,320.5 | 678,800 |
| November 05, 2025 | 1,346 | 1,340 | 1,340 | 1,348 | 1,330 | 678,800 |
| November 04, 2025 | 1,340 | 1,346 | 1,346 | 1,351 | 1,330 | 530,300 |
| October 31, 2025 | 1,316 | 1,328 | 1,328 | 1,330 | 1,314 | 338,000 |
| October 30, 2025 | 1,314 | 1,319 | 1,319 | 1,322 | 1,308 | 455,700 |
| October 29, 2025 | 1,333 | 1,303.5 | 1,303.5 | 1,334 | 1,303.5 | 509,400 |
| October 28, 2025 | 1,344.5 | 1,338 | 1,338 | 1,354.5 | 1,335 | 424,700 |
| October 27, 2025 | 1,342.5 | 1,356 | 1,356 | 1,359 | 1,341.5 | 411,000 |
| October 24, 2025 | 1,347.5 | 1,338.5 | 1,338.5 | 1,351.5 | 1,335 | 300,900 |
| October 23, 2025 | 1,336.5 | 1,347.5 | 1,347.5 | 1,351 | 1,334.5 | 273,500 |
| October 22, 2025 | 1,328.5 | 1,341.5 | 1,341.5 | 1,343.5 | 1,323 | 346,600 |
| October 21, 2025 | 1,320 | 1,328.5 | 1,328.5 | 1,328.5 | 1,318 | 344,600 |
| October 20, 2025 | 1,338 | 1,324 | 1,324 | 1,339.5 | 1,324 | 352,800 |
| October 17, 2025 | 1,312 | 1,326 | 1,326 | 1,330.5 | 1,308 | 406,100 |
| October 16, 2025 | 1,316 | 1,309 | 1,309 | 1,318.5 | 1,309 | 324,100 |
| October 15, 2025 | 1,316 | 1,307.5 | 1,307.5 | 1,319.5 | 1,305 | 436,500 |
| October 14, 2025 | 1,327.5 | 1,307.5 | 1,307.5 | 1,337.5 | 1,298 | 772,000 |
| October 10, 2025 | 1,327.5 | 1,351 | 1,351 | 1,356 | 1,321 | 604,600 |
| October 09, 2025 | 1,335 | 1,328 | 1,328 | 1,343.5 | 1,323.5 | 280,600 |
| October 08, 2025 | 1,347.5 | 1,347.5 | 1,347.5 | 1,358 | 1,344.5 | 394,200 |
| October 07, 2025 | 1,332 | 1,336.5 | 1,336.5 | 1,339 | 1,325 | 334,500 |
| October 06, 2025 | 1,326.5 | 1,327.5 | 1,327.5 | 1,330 | 1,315.5 | 517,100 |
| October 03, 2025 | 1,325 | 1,318.5 | 1,318.5 | 1,331.5 | 1,318.5 | 352,400 |
| October 02, 2025 | 1,321 | 1,328.5 | 1,328.5 | 1,330 | 1,318 | 312,500 |
| October 01, 2025 | 1,330 | 1,329.5 | 1,329.5 | 1,334 | 1,321 | 649,000 |
| September 30, 2025 | 1,336 | 1,335.5 | 1,335.5 | 1,347.5 | 1,333.5 | 355,100 |
| September 29, 2025 | 1,376 | 1,336 | 1,336 | 1,378 | 1,336 | 475,800 |
| September 26, 2025 | 1,350 | 1,360 | 1,360 | 1,361.5 | 1,343.5 | 564,900 |
| September 25, 2025 | 1,344 | 1,345 | 1,345 | 1,350.5 | 1,338.5 | 504,100 |
| September 24, 2025 | 1,353 | 1,354.5 | 1,354.5 | 1,372 | 1,351 | 878,800 |
| September 22, 2025 | 1,315 | 1,330 | 1,330 | 1,334.5 | 1,313.5 | 432,900 |
| September 19, 2025 | 1,318 | 1,313.5 | 1,313.5 | 1,318 | 1,304.5 | 708,800 |
| September 18, 2025 | 1,317 | 1,319.5 | 1,319.5 | 1,320.5 | 1,307 | 381,000 |
| September 17, 2025 | 1,310 | 1,315.5 | 1,315.5 | 1,315.5 | 1,306.5 | 381,000 |
| September 16, 2025 | 1,310 | 1,313.5 | 1,313.5 | 1,315.5 | 1,303 | 275,000 |
| September 12, 2025 | 1,311 | 1,312 | 1,312 | 1,312.5 | 1,304 | 336,500 |
| September 11, 2025 | 1,300 | 1,312.5 | 1,312.5 | 1,314 | 1,296 | 504,900 |
| September 10, 2025 | 1,323 | 1,306 | 1,306 | 1,324 | 1,306 | 472,400 |
| September 09, 2025 | 1,311.5 | 1,321.5 | 1,321.5 | 1,326.5 | 1,309.5 | 414,800 |
| September 08, 2025 | 1,314.5 | 1,308 | 1,308 | 1,324.5 | 1,305.5 | 389,800 |
| September 05, 2025 | 1,324 | 1,306.5 | 1,306.5 | 1,324 | 1,301 | 341,600 |
| September 04, 2025 | 1,318 | 1,324 | 1,324 | 1,325 | 1,312.5 | 283,800 |
| September 03, 2025 | 1,302 | 1,319 | 1,319 | 1,319 | 1,299.5 | 365,700 |
| September 02, 2025 | 1,298 | 1,300 | 1,300 | 1,305.5 | 1,294.5 | 369,600 |
| September 01, 2025 | 1,302 | 1,296.5 | 1,296.5 | 1,307.5 | 1,291.5 | 387,300 |
| August 29, 2025 | 1,283 | 1,293.5 | 1,293.5 | 1,300 | 1,281.5 | 475,700 |
| August 28, 2025 | 1,283.5 | 1,283 | 1,283 | 1,287 | 1,280 | 307,200 |
| August 27, 2025 | 1,277.5 | 1,281.5 | 1,281.5 | 1,287 | 1,271.5 | 426,300 |
| August 26, 2025 | 1,301 | 1,290 | 1,290 | 1,304.5 | 1,290 | 431,700 |