1,909.00
+9(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 1,894 | 1,907.5 | 1,907.5 | 1,926.5 | 1,873 | 1.66M |
| November 11, 2025 | 1,888 | 1,900 | 1,900 | 1,900 | 1,876 | 1.39M |
| November 10, 2025 | 1,883.5 | 1,888 | 1,888 | 1,894 | 1,870.5 | 1.1M |
| November 07, 2025 | 1,834 | 1,862 | 1,862 | 1,862 | 1,825.5 | 849,300 |
| November 06, 2025 | 1,850 | 1,845.5 | 1,845.5 | 1,865.5 | 1,837 | 654,600 |
| November 05, 2025 | 1,820 | 1,829.5 | 1,829.5 | 1,829.5 | 1,783 | 1.4M |
| November 04, 2025 | 1,808 | 1,836 | 1,836 | 1,850.5 | 1,795 | 1.48M |
| October 31, 2025 | 1,809.5 | 1,809 | 1,809 | 1,819.5 | 1,796.5 | 1.21M |
| October 30, 2025 | 1,789.5 | 1,818 | 1,818 | 1,818 | 1,780.5 | 2.06M |
| October 29, 2025 | 1,818 | 1,799 | 1,799 | 1,822 | 1,791.5 | 1.24M |
| October 28, 2025 | 1,875 | 1,834 | 1,834 | 1,886.5 | 1,832 | 1.23M |
| October 27, 2025 | 1,875.5 | 1,890 | 1,890 | 1,890 | 1,866.5 | 1.12M |
| October 24, 2025 | 1,883.5 | 1,854.5 | 1,854.5 | 1,885 | 1,854.5 | 1.33M |
| October 23, 2025 | 1,859 | 1,862 | 1,862 | 1,875.5 | 1,857.5 | 1.56M |
| October 22, 2025 | 1,837 | 1,858.5 | 1,858.5 | 1,873 | 1,824.5 | 1.69M |
| October 21, 2025 | 1,820 | 1,828.5 | 1,828.5 | 1,833 | 1,813 | 844,100 |
| October 20, 2025 | 1,790 | 1,807.5 | 1,807.5 | 1,808.5 | 1,771.5 | 1.16M |
| October 17, 2025 | 1,779.5 | 1,762 | 1,762 | 1,783.5 | 1,755 | 866,700 |
| October 16, 2025 | 1,764.5 | 1,775.5 | 1,775.5 | 1,783.5 | 1,763 | 1.14M |
| October 15, 2025 | 1,740 | 1,754.5 | 1,754.5 | 1,754.5 | 1,734.5 | 904,600 |
| October 14, 2025 | 1,750 | 1,732 | 1,732 | 1,775 | 1,720 | 1.92M |
| October 10, 2025 | 1,798 | 1,775.5 | 1,775.5 | 1,803.5 | 1,771 | 1.31M |
| October 09, 2025 | 1,830 | 1,832 | 1,832 | 1,840 | 1,821.5 | 942,400 |
| October 08, 2025 | 1,865 | 1,836 | 1,836 | 1,877 | 1,835 | 1.1M |
| October 07, 2025 | 1,818 | 1,864 | 1,864 | 1,865 | 1,814 | 1.49M |
| October 06, 2025 | 1,842 | 1,806.5 | 1,806.5 | 1,842.5 | 1,802.5 | 1.11M |
| October 03, 2025 | 1,761.5 | 1,777 | 1,777 | 1,781 | 1,758 | 1.07M |
| October 02, 2025 | 1,766 | 1,765 | 1,765 | 1,778 | 1,742 | 775,900 |
| October 01, 2025 | 1,778 | 1,777 | 1,777 | 1,785 | 1,765.5 | 1.18M |
| September 30, 2025 | 1,800 | 1,798.5 | 1,798.5 | 1,800.5 | 1,770 | 1.23M |
| September 29, 2025 | 1,830 | 1,802.5 | 1,802.5 | 1,839.5 | 1,802.5 | 971,200 |
| September 26, 2025 | 1,802 | 1,832 | 1,832 | 1,833.5 | 1,795 | 1.32M |
| September 25, 2025 | 1,799 | 1,799 | 1,799 | 1,807.5 | 1,788.5 | 995,400 |
| September 24, 2025 | 1,777 | 1,784.5 | 1,784.5 | 1,786 | 1,753.5 | 1.68M |
| September 22, 2025 | 1,806 | 1,768.5 | 1,768.5 | 1,817 | 1,768.5 | 1.7M |
| September 19, 2025 | 1,840 | 1,813.5 | 1,813.5 | 1,850 | 1,807 | 1.24M |
| September 18, 2025 | 1,855 | 1,838.5 | 1,838.5 | 1,858 | 1,837 | 760,600 |
| September 17, 2025 | 1,853 | 1,858.5 | 1,858.5 | 1,860 | 1,834 | 986,100 |
| September 16, 2025 | 1,877.5 | 1,866 | 1,866 | 1,885 | 1,861.5 | 986,100 |
| September 12, 2025 | 1,900 | 1,866.5 | 1,866.5 | 1,931.5 | 1,866.5 | 1.99M |
| September 11, 2025 | 1,842 | 1,842 | 1,842 | 1,855 | 1,824.5 | 1.99M |
| September 10, 2025 | 1,840 | 1,840 | 1,840 | 1,858.5 | 1,831.5 | 1.56M |
| September 09, 2025 | 1,821 | 1,829 | 1,829 | 1,839.5 | 1,806.5 | 1.34M |
| September 08, 2025 | 1,791 | 1,821 | 1,821 | 1,824 | 1,773 | 1.26M |
| September 05, 2025 | 1,773.5 | 1,783.5 | 1,783.5 | 1,783.5 | 1,755.5 | 1.03M |
| September 04, 2025 | 1,766 | 1,747.5 | 1,747.5 | 1,773.5 | 1,747 | 1.09M |
| September 03, 2025 | 1,769 | 1,777.5 | 1,777.5 | 1,788.5 | 1,764.5 | 888,500 |
| September 02, 2025 | 1,749.5 | 1,771.5 | 1,771.5 | 1,781.5 | 1,749.5 | 949,900 |
| September 01, 2025 | 1,731 | 1,745 | 1,745 | 1,748 | 1,722 | 628,500 |
| August 29, 2025 | 1,730 | 1,740 | 1,740 | 1,761 | 1,728 | 1.14M |
| August 28, 2025 | 1,719 | 1,748 | 1,748 | 1,748 | 1,715 | 1.98M |
| August 27, 2025 | 1,725 | 1,711 | 1,711 | 1,735.5 | 1,711 | 714,500 |
| August 26, 2025 | 1,729.5 | 1,727 | 1,727 | 1,731 | 1,704 | 971,800 |
| August 25, 2025 | 1,728 | 1,729.5 | 1,729.5 | 1,736 | 1,718.5 | 753,700 |
| August 22, 2025 | 1,725.5 | 1,720.5 | 1,720.5 | 1,731 | 1,715 | 615,000 |
| August 21, 2025 | 1,721 | 1,721 | 1,721 | 1,729.5 | 1,713 | 977,300 |
| August 20, 2025 | 1,738 | 1,733 | 1,733 | 1,748 | 1,727 | 799,200 |
| August 19, 2025 | 1,706 | 1,718 | 1,718 | 1,721.5 | 1,703 | 1.09M |
| August 18, 2025 | 1,711 | 1,712 | 1,712 | 1,719 | 1,705.5 | 1.05M |
| August 15, 2025 | 1,700 | 1,703 | 1,703 | 1,708.5 | 1,699 | 855,300 |