1,771.00
-22(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,804 | 1,793 | 1,793 | 1,805 | 1,778 | 71,600 |
| November 12, 2025 | 1,783 | 1,798 | 1,798 | 1,818 | 1,776 | 106,300 |
| November 11, 2025 | 1,796 | 1,806 | 1,806 | 1,806 | 1,764 | 180,800 |
| November 10, 2025 | 1,720 | 1,777 | 1,777 | 1,801 | 1,705 | 213,100 |
| November 07, 2025 | 1,695 | 1,700 | 1,700 | 1,714 | 1,659 | 308,900 |
| November 06, 2025 | 1,829 | 1,732 | 1,732 | 1,829 | 1,676 | 388,800 |
| November 05, 2025 | 1,829 | 1,732 | 1,732 | 1,829 | 1,676 | 388,800 |
| November 04, 2025 | 1,861 | 1,857 | 1,857 | 1,883 | 1,849 | 109,200 |
| October 31, 2025 | 1,872 | 1,878 | 1,878 | 1,882 | 1,854 | 96,700 |
| October 30, 2025 | 1,855 | 1,877 | 1,877 | 1,879 | 1,854 | 191,800 |
| October 29, 2025 | 1,858 | 1,856 | 1,856 | 1,858 | 1,835 | 141,100 |
| October 28, 2025 | 1,924 | 1,849 | 1,849 | 1,929 | 1,847 | 285,600 |
| October 27, 2025 | 1,945 | 1,939 | 1,939 | 1,948 | 1,924 | 169,400 |
| October 24, 2025 | 1,931 | 1,936 | 1,936 | 1,937 | 1,914 | 106,300 |
| October 23, 2025 | 1,918 | 1,940 | 1,940 | 1,941 | 1,900 | 150,200 |
| October 22, 2025 | 1,879 | 1,918 | 1,918 | 1,925 | 1,865 | 175,300 |
| October 21, 2025 | 1,925 | 1,888 | 1,888 | 1,939 | 1,882 | 189,700 |
| October 20, 2025 | 1,958 | 1,924 | 1,924 | 1,958 | 1,911 | 186,400 |
| October 17, 2025 | 1,942 | 1,937 | 1,937 | 1,949 | 1,919 | 236,000 |
| October 16, 2025 | 1,881 | 1,935 | 1,935 | 1,935 | 1,869 | 216,900 |
| October 15, 2025 | 1,805 | 1,875 | 1,875 | 1,876 | 1,797 | 132,100 |
| October 14, 2025 | 1,796 | 1,799 | 1,799 | 1,841 | 1,791 | 245,500 |
| October 10, 2025 | 1,865 | 1,817 | 1,817 | 1,870 | 1,810 | 247,800 |
| October 09, 2025 | 1,938 | 1,893 | 1,893 | 1,986 | 1,877 | 528,100 |
| October 08, 2025 | 1,800 | 1,923 | 1,923 | 1,928 | 1,800 | 806,300 |
| October 07, 2025 | 1,740 | 1,762 | 1,762 | 1,771 | 1,740 | 95,500 |
| October 06, 2025 | 1,740 | 1,744 | 1,744 | 1,753 | 1,712 | 160,600 |
| October 03, 2025 | 1,661 | 1,684 | 1,684 | 1,684 | 1,661 | 54,100 |
| October 02, 2025 | 1,650 | 1,659 | 1,659 | 1,670 | 1,639 | 104,500 |
| October 01, 2025 | 1,678 | 1,650 | 1,650 | 1,679 | 1,645 | 167,200 |
| September 30, 2025 | 1,743 | 1,702 | 1,702 | 1,744 | 1,700 | 88,900 |
| September 29, 2025 | 1,745 | 1,747 | 1,747 | 1,750 | 1,725 | 110,100 |
| September 26, 2025 | 1,767 | 1,788 | 1,748 | 1,788 | 1,757 | 107,100 |
| September 25, 2025 | 1,743 | 1,757 | 1,717.69 | 1,768 | 1,735 | 83,000 |
| September 24, 2025 | 1,740 | 1,735 | 1,696.19 | 1,741 | 1,724 | 87,900 |
| September 22, 2025 | 1,743 | 1,740 | 1,701.07 | 1,752 | 1,735 | 85,600 |
| September 19, 2025 | 1,752 | 1,743 | 1,704.01 | 1,765 | 1,730 | 92,800 |
| September 18, 2025 | 1,751 | 1,746 | 1,706.94 | 1,755 | 1,742 | 69,700 |
| September 17, 2025 | 1,780 | 1,752 | 1,712.81 | 1,781 | 1,749 | 91,800 |
| September 16, 2025 | 1,775 | 1,778 | 1,738.22 | 1,788 | 1,772 | 91,800 |
| September 12, 2025 | 1,770 | 1,771 | 1,771 | 1,779 | 1,766 | 65,500 |
| September 11, 2025 | 1,770 | 1,760 | 1,760 | 1,770 | 1,756 | 61,600 |
| September 10, 2025 | 1,780 | 1,760 | 1,760 | 1,780 | 1,758 | 84,700 |
| September 09, 2025 | 1,815 | 1,786 | 1,786 | 1,821 | 1,780 | 105,400 |
| September 08, 2025 | 1,805 | 1,805 | 1,805 | 1,810 | 1,780 | 126,400 |
| September 05, 2025 | 1,768 | 1,780 | 1,780 | 1,787 | 1,758 | 81,300 |
| September 04, 2025 | 1,739 | 1,755 | 1,755 | 1,773 | 1,733 | 136,300 |
| September 03, 2025 | 1,730 | 1,734 | 1,734 | 1,763 | 1,730 | 70,500 |
| September 02, 2025 | 1,727 | 1,730 | 1,730 | 1,759 | 1,721 | 65,600 |
| September 01, 2025 | 1,735 | 1,723 | 1,723 | 1,744 | 1,719 | 57,300 |
| August 29, 2025 | 1,736 | 1,745 | 1,745 | 1,753 | 1,732 | 50,700 |
| August 28, 2025 | 1,740 | 1,745 | 1,745 | 1,755 | 1,738 | 32,900 |
| August 27, 2025 | 1,735 | 1,740 | 1,740 | 1,748 | 1,733 | 36,500 |
| August 26, 2025 | 1,753 | 1,748 | 1,748 | 1,757 | 1,735 | 52,500 |
| August 25, 2025 | 1,750 | 1,757 | 1,757 | 1,767 | 1,739 | 85,400 |
| August 22, 2025 | 1,738 | 1,734 | 1,734 | 1,748 | 1,725 | 61,200 |
| August 21, 2025 | 1,710 | 1,737 | 1,737 | 1,737 | 1,701 | 97,700 |
| August 20, 2025 | 1,715 | 1,713 | 1,713 | 1,725 | 1,706 | 56,100 |
| August 19, 2025 | 1,714 | 1,722 | 1,722 | 1,727 | 1,707 | 47,900 |
| August 18, 2025 | 1,715 | 1,714 | 1,714 | 1,720 | 1,703 | 61,800 |