1,906.00
+4(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,843 | 1,906 | 1,906 | 1,938 | 1,843 | 433,600 |
| November 06, 2025 | 1,901 | 1,902 | 1,902 | 1,925 | 1,875 | 375,000 |
| November 05, 2025 | 1,872 | 1,852 | 1,852 | 1,889 | 1,780 | 493,800 |
| November 04, 2025 | 1,934 | 1,950 | 1,950 | 1,968 | 1,929 | 376,300 |
| October 31, 2025 | 1,926 | 1,934 | 1,934 | 1,943 | 1,897 | 449,300 |
| October 30, 2025 | 1,922 | 1,918 | 1,918 | 1,953 | 1,904 | 462,500 |
| October 29, 2025 | 1,864 | 1,921 | 1,921 | 1,928 | 1,862 | 423,600 |
| October 28, 2025 | 1,872 | 1,838 | 1,838 | 1,884 | 1,837 | 223,500 |
| October 27, 2025 | 1,883 | 1,877 | 1,877 | 1,905 | 1,866 | 452,600 |
| October 24, 2025 | 1,830 | 1,851 | 1,851 | 1,859 | 1,809 | 468,100 |
| October 23, 2025 | 1,800 | 1,811 | 1,811 | 1,822 | 1,787 | 289,800 |
| October 22, 2025 | 1,845 | 1,836 | 1,836 | 1,845 | 1,814 | 344,600 |
| October 21, 2025 | 1,896 | 1,865 | 1,865 | 1,896 | 1,853 | 312,700 |
| October 20, 2025 | 1,910 | 1,876 | 1,876 | 1,911 | 1,863 | 321,800 |
| October 17, 2025 | 1,891 | 1,887 | 1,887 | 1,905 | 1,859 | 475,000 |
| October 16, 2025 | 1,919 | 1,912 | 1,912 | 1,962 | 1,905 | 490,700 |
| October 15, 2025 | 1,844 | 1,879 | 1,879 | 1,902 | 1,839 | 437,900 |
| October 14, 2025 | 1,904 | 1,844 | 1,844 | 1,940 | 1,836 | 709,100 |
| October 10, 2025 | 1,957 | 1,944 | 1,944 | 1,967 | 1,929 | 482,100 |
| October 09, 2025 | 1,929 | 1,960 | 1,960 | 1,965 | 1,924 | 483,400 |
| October 08, 2025 | 1,878 | 1,906 | 1,906 | 1,923 | 1,875 | 512,400 |
| October 07, 2025 | 1,960 | 1,916 | 1,916 | 1,987 | 1,908 | 583,500 |
| October 06, 2025 | 1,946 | 1,924 | 1,924 | 1,951 | 1,905 | 486,400 |
| October 03, 2025 | 1,884 | 1,882 | 1,882 | 1,902 | 1,867 | 715,300 |
| October 02, 2025 | 1,827 | 1,872 | 1,872 | 1,878 | 1,823 | 483,100 |
| October 01, 2025 | 1,808 | 1,787 | 1,787 | 1,833 | 1,780 | 371,700 |
| September 30, 2025 | 1,820 | 1,828 | 1,828 | 1,849 | 1,815 | 363,300 |
| September 29, 2025 | 1,814 | 1,792 | 1,792 | 1,844 | 1,785 | 580,600 |
| September 26, 2025 | 1,876 | 1,840 | 1,840 | 1,885 | 1,833 | 635,500 |
| September 25, 2025 | 1,883 | 1,886 | 1,886 | 1,900 | 1,858 | 366,300 |
| September 24, 2025 | 1,889 | 1,895 | 1,895 | 1,909 | 1,861 | 645,300 |
| September 22, 2025 | 1,923 | 1,890 | 1,890 | 1,950 | 1,886 | 740,300 |
| September 19, 2025 | 1,944 | 1,906 | 1,906 | 1,957 | 1,860 | 1.44M |
| September 18, 2025 | 1,840 | 1,846 | 1,846 | 1,873 | 1,791 | 956,900 |
| September 17, 2025 | 1,840 | 1,846 | 1,846 | 1,873 | 1,791 | 1.57M |
| September 16, 2025 | 1,782 | 1,822 | 1,822 | 1,855 | 1,779 | 1.57M |
| September 12, 2025 | 1,657 | 1,643 | 1,643 | 1,660 | 1,620 | 584,800 |
| September 11, 2025 | 1,601 | 1,638 | 1,638 | 1,648 | 1,600 | 771,200 |
| September 10, 2025 | 1,573 | 1,570 | 1,570 | 1,595 | 1,552 | 424,100 |
| September 09, 2025 | 1,549 | 1,568 | 1,568 | 1,594 | 1,548 | 562,700 |
| September 08, 2025 | 1,535 | 1,518 | 1,518 | 1,546 | 1,512 | 413,000 |
| September 05, 2025 | 1,492 | 1,523 | 1,523 | 1,523 | 1,491 | 450,800 |
| September 04, 2025 | 1,431 | 1,445 | 1,445 | 1,464 | 1,423 | 536,600 |
| September 03, 2025 | 1,463 | 1,461 | 1,461 | 1,476 | 1,453 | 283,000 |
| September 02, 2025 | 1,513 | 1,464 | 1,464 | 1,518 | 1,460 | 549,300 |
| September 01, 2025 | 1,497 | 1,522 | 1,522 | 1,532 | 1,488 | 444,700 |
| August 29, 2025 | 1,494 | 1,498 | 1,498 | 1,503 | 1,482 | 350,700 |
| August 28, 2025 | 1,469 | 1,486 | 1,486 | 1,489 | 1,460 | 759,800 |
| August 27, 2025 | 1,500 | 1,472 | 1,472 | 1,503 | 1,470 | 367,500 |
| August 26, 2025 | 1,466 | 1,495 | 1,495 | 1,522 | 1,463 | 549,900 |
| August 25, 2025 | 1,430 | 1,494 | 1,494 | 1,494 | 1,428 | 854,800 |
| August 22, 2025 | 1,408 | 1,430 | 1,430 | 1,437 | 1,406 | 522,800 |
| August 21, 2025 | 1,415 | 1,413 | 1,413 | 1,428 | 1,408 | 360,400 |
| August 20, 2025 | 1,475 | 1,429 | 1,429 | 1,475 | 1,426 | 727,300 |
| August 19, 2025 | 1,480 | 1,509 | 1,509 | 1,515 | 1,476 | 595,800 |
| August 18, 2025 | 1,484 | 1,482 | 1,482 | 1,493 | 1,472 | 450,100 |
| August 15, 2025 | 1,470 | 1,486 | 1,486 | 1,507 | 1,468 | 450,100 |
| August 14, 2025 | 1,472 | 1,464 | 1,464 | 1,498 | 1,457 | 445,200 |
| August 13, 2025 | 1,498 | 1,497 | 1,497 | 1,513 | 1,470 | 540,600 |
| August 12, 2025 | 1,487 | 1,487 | 1,487 | 1,590 | 1,472 | 1.25M |