1,703.00
+3(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 1,700 | 1,703 | 1,703 | 1,719 | 1,700 | 81,700 |
| November 11, 2025 | 1,711 | 1,700 | 1,700 | 1,711 | 1,693 | 60,600 |
| November 10, 2025 | 1,710 | 1,710 | 1,710 | 1,715 | 1,704 | 65,400 |
| November 07, 2025 | 1,694 | 1,698 | 1,698 | 1,707 | 1,690 | 88,900 |
| November 06, 2025 | 1,717 | 1,694 | 1,694 | 1,734 | 1,694 | 161,100 |
| November 05, 2025 | 1,717 | 1,694 | 1,694 | 1,734 | 1,694 | 161,100 |
| November 04, 2025 | 1,749 | 1,735 | 1,735 | 1,766 | 1,720 | 137,600 |
| October 31, 2025 | 1,726 | 1,721 | 1,721 | 1,738 | 1,713 | 130,600 |
| October 30, 2025 | 1,705 | 1,722 | 1,722 | 1,722 | 1,705 | 400,800 |
| October 29, 2025 | 1,718 | 1,704 | 1,704 | 1,720 | 1,700 | 232,300 |
| October 28, 2025 | 1,772 | 1,728 | 1,728 | 1,772 | 1,724 | 126,800 |
| October 27, 2025 | 1,786 | 1,788 | 1,788 | 1,794 | 1,775 | 69,600 |
| October 24, 2025 | 1,776 | 1,773 | 1,773 | 1,788 | 1,772 | 76,500 |
| October 23, 2025 | 1,777 | 1,787 | 1,787 | 1,791 | 1,774 | 76,400 |
| October 22, 2025 | 1,787 | 1,787 | 1,787 | 1,792 | 1,772 | 92,700 |
| October 21, 2025 | 1,786 | 1,773 | 1,773 | 1,786 | 1,760 | 115,500 |
| October 20, 2025 | 1,780 | 1,782 | 1,782 | 1,783 | 1,767 | 142,100 |
| October 17, 2025 | 1,769 | 1,772 | 1,772 | 1,779 | 1,730 | 150,000 |
| October 16, 2025 | 1,746 | 1,765 | 1,765 | 1,765 | 1,738 | 137,000 |
| October 15, 2025 | 1,730 | 1,747 | 1,747 | 1,747 | 1,723 | 155,700 |
| October 14, 2025 | 1,688 | 1,727 | 1,727 | 1,732 | 1,684 | 297,900 |
| October 10, 2025 | 1,730 | 1,697 | 1,697 | 1,736 | 1,694 | 286,700 |
| October 09, 2025 | 1,745 | 1,740 | 1,740 | 1,754 | 1,732 | 192,700 |
| October 08, 2025 | 1,788 | 1,748 | 1,748 | 1,791 | 1,748 | 165,600 |
| October 07, 2025 | 1,784 | 1,781 | 1,781 | 1,802 | 1,781 | 90,100 |
| October 06, 2025 | 1,785 | 1,793 | 1,793 | 1,804 | 1,781 | 104,100 |
| October 03, 2025 | 1,749 | 1,754 | 1,754 | 1,762 | 1,749 | 58,500 |
| October 02, 2025 | 1,745 | 1,749 | 1,749 | 1,759 | 1,732 | 102,200 |
| October 01, 2025 | 1,781 | 1,751 | 1,751 | 1,781 | 1,748 | 126,300 |
| September 30, 2025 | 1,802 | 1,781 | 1,781 | 1,805 | 1,780 | 93,400 |
| September 29, 2025 | 1,837 | 1,808 | 1,809 | 1,848 | 1,808 | 109,300 |
| September 26, 2025 | 1,869 | 1,874 | 1,835 | 1,885 | 1,863 | 113,500 |
| September 25, 2025 | 1,865 | 1,869 | 1,830.1 | 1,872 | 1,856 | 66,100 |
| September 24, 2025 | 1,862 | 1,859 | 1,820.31 | 1,863 | 1,849 | 69,000 |
| September 22, 2025 | 1,837 | 1,860 | 1,821.29 | 1,869 | 1,830 | 129,700 |
| September 19, 2025 | 1,873 | 1,837 | 1,798.77 | 1,882 | 1,837 | 353,900 |
| September 18, 2025 | 1,861 | 1,870 | 1,831.08 | 1,873 | 1,854 | 55,300 |
| September 17, 2025 | 1,870 | 1,863 | 1,824.23 | 1,874 | 1,852 | 59,600 |
| September 16, 2025 | 1,852 | 1,866 | 1,866 | 1,874 | 1,851 | 47,100 |
| September 12, 2025 | 1,850 | 1,849 | 1,849 | 1,865 | 1,849 | 65,200 |
| September 11, 2025 | 1,869 | 1,851 | 1,851 | 1,870 | 1,851 | 70,000 |
| September 10, 2025 | 1,879 | 1,867 | 1,867 | 1,882 | 1,861 | 48,200 |
| September 09, 2025 | 1,878 | 1,872 | 1,872 | 1,883 | 1,862 | 43,800 |
| September 08, 2025 | 1,880 | 1,869 | 1,869 | 1,880 | 1,862 | 49,100 |
| September 05, 2025 | 1,851 | 1,862 | 1,862 | 1,876 | 1,844 | 42,700 |
| September 04, 2025 | 1,870 | 1,851 | 1,851 | 1,871 | 1,846 | 68,000 |
| September 03, 2025 | 1,853 | 1,866 | 1,866 | 1,877 | 1,853 | 97,100 |
| September 02, 2025 | 1,835 | 1,853 | 1,853 | 1,868 | 1,834 | 104,400 |
| September 01, 2025 | 1,831 | 1,834 | 1,834 | 1,850 | 1,822 | 91,500 |
| August 29, 2025 | 1,842 | 1,838 | 1,838 | 1,858 | 1,838 | 50,800 |
| August 28, 2025 | 1,822 | 1,842 | 1,842 | 1,847 | 1,820 | 93,100 |
| August 27, 2025 | 1,821 | 1,822 | 1,822 | 1,830 | 1,812 | 65,200 |
| August 26, 2025 | 1,847 | 1,821 | 1,821 | 1,849 | 1,811 | 140,300 |
| August 25, 2025 | 1,845 | 1,841 | 1,841 | 1,859 | 1,841 | 78,300 |
| August 22, 2025 | 1,843 | 1,850 | 1,850 | 1,853 | 1,838 | 53,100 |
| August 21, 2025 | 1,838 | 1,835 | 1,835 | 1,846 | 1,827 | 75,200 |
| August 20, 2025 | 1,841 | 1,837 | 1,837 | 1,859 | 1,837 | 62,200 |
| August 19, 2025 | 1,832 | 1,834 | 1,834 | 1,841 | 1,824 | 60,500 |
| August 18, 2025 | 1,820 | 1,824 | 1,820 | 1,829 | 1,813 | 80,800 |
| August 15, 2025 | 1,808 | 1,811 | 1,811 | 1,827 | 1,802 | 95,500 |