1,116.00
+50(+4.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,069 | 1,116 | 1,116 | 1,118 | 1,068 | 441,300 |
| November 06, 2025 | 1,073 | 1,066 | 1,066 | 1,089 | 1,065 | 193,200 |
| November 05, 2025 | 1,073 | 1,066 | 1,066 | 1,089 | 1,065 | 223,100 |
| November 04, 2025 | 1,082 | 1,071 | 1,071 | 1,090 | 1,065 | 223,100 |
| October 31, 2025 | 1,082 | 1,090 | 1,090 | 1,099 | 1,082 | 110,500 |
| October 30, 2025 | 1,082 | 1,090 | 1,090 | 1,099 | 1,082 | 110,500 |
| October 29, 2025 | 1,106 | 1,072 | 1,072 | 1,110 | 1,070 | 140,300 |
| October 28, 2025 | 1,120 | 1,111 | 1,111 | 1,120 | 1,105 | 185,100 |
| October 27, 2025 | 1,123 | 1,125 | 1,125 | 1,131 | 1,122 | 121,400 |
| October 24, 2025 | 1,127 | 1,115 | 1,115 | 1,135 | 1,113 | 92,100 |
| October 23, 2025 | 1,092 | 1,121 | 1,121 | 1,133 | 1,088 | 257,700 |
| October 22, 2025 | 1,119 | 1,109 | 1,109 | 1,121 | 1,104 | 93,600 |
| October 21, 2025 | 1,123 | 1,113 | 1,113 | 1,128 | 1,109 | 230,400 |
| October 20, 2025 | 1,101 | 1,117 | 1,117 | 1,120 | 1,091 | 213,100 |
| October 17, 2025 | 1,097 | 1,088 | 1,088 | 1,099 | 1,087 | 99,700 |
| October 16, 2025 | 1,106 | 1,108 | 1,108 | 1,108 | 1,094 | 94,700 |
| October 15, 2025 | 1,094 | 1,106 | 1,106 | 1,107 | 1,094 | 120,800 |
| October 14, 2025 | 1,084 | 1,085 | 1,085 | 1,102 | 1,078 | 216,500 |
| October 10, 2025 | 1,126 | 1,114 | 1,114 | 1,132 | 1,109 | 169,300 |
| October 09, 2025 | 1,132 | 1,134 | 1,134 | 1,139 | 1,121 | 228,400 |
| October 08, 2025 | 1,133 | 1,133 | 1,133 | 1,142 | 1,124 | 197,600 |
| October 07, 2025 | 1,170 | 1,147 | 1,147 | 1,173 | 1,141 | 293,700 |
| October 06, 2025 | 1,204 | 1,175 | 1,175 | 1,205 | 1,159 | 569,000 |
| October 03, 2025 | 1,097 | 1,114 | 1,114 | 1,121 | 1,097 | 139,900 |
| October 02, 2025 | 1,089 | 1,093 | 1,093 | 1,095 | 1,069 | 181,900 |
| October 01, 2025 | 1,126 | 1,094 | 1,094 | 1,130 | 1,091 | 286,700 |
| September 30, 2025 | 1,129 | 1,126 | 1,126 | 1,133 | 1,120 | 128,900 |
| September 29, 2025 | 1,142 | 1,124 | 1,124 | 1,146 | 1,122 | 209,400 |
| September 26, 2025 | 1,134 | 1,142 | 1,142 | 1,147 | 1,134 | 210,300 |
| September 25, 2025 | 1,142 | 1,134 | 1,134 | 1,144 | 1,131 | 152,600 |
| September 24, 2025 | 1,124 | 1,138 | 1,138 | 1,142 | 1,121 | 259,400 |
| September 22, 2025 | 1,100 | 1,132 | 1,132 | 1,136 | 1,100 | 305,300 |
| September 19, 2025 | 1,129 | 1,100 | 1,100 | 1,138 | 1,094 | 313,800 |
| September 18, 2025 | 1,117 | 1,120 | 1,120 | 1,131 | 1,113 | 221,300 |
| September 17, 2025 | 1,101 | 1,113 | 1,113 | 1,123 | 1,095 | 375,500 |
| September 16, 2025 | 1,093 | 1,093 | 1,093 | 1,100 | 1,090 | 375,500 |
| September 12, 2025 | 1,099 | 1,093 | 1,093 | 1,101 | 1,087 | 162,900 |
| September 11, 2025 | 1,100 | 1,097 | 1,097 | 1,104 | 1,092 | 253,100 |
| September 10, 2025 | 1,090 | 1,095 | 1,095 | 1,103 | 1,079 | 392,800 |
| September 09, 2025 | 1,060 | 1,075 | 1,075 | 1,078 | 1,057 | 329,200 |
| September 08, 2025 | 1,044 | 1,048 | 1,048 | 1,053 | 1,039 | 282,600 |
| September 05, 2025 | 1,043 | 1,033 | 1,033 | 1,048 | 1,032 | 361,800 |
| September 04, 2025 | 1,050 | 1,045 | 1,045 | 1,059 | 1,040 | 330,700 |
| September 03, 2025 | 1,031 | 1,048 | 1,048 | 1,059 | 1,029 | 632,000 |
| September 02, 2025 | 1,053 | 1,038 | 1,038 | 1,054 | 1,038 | 482,600 |
| September 01, 2025 | 1,050 | 1,053 | 1,053 | 1,067 | 1,043 | 321,700 |
| August 29, 2025 | 1,067 | 1,058 | 1,058 | 1,070 | 1,053 | 296,900 |
| August 28, 2025 | 1,068 | 1,061 | 1,061 | 1,068 | 1,053 | 593,000 |
| August 27, 2025 | 1,092 | 1,072 | 1,072 | 1,094 | 1,068 | 596,200 |
| August 26, 2025 | 1,111 | 1,096 | 1,096 | 1,128 | 1,091 | 663,900 |
| August 25, 2025 | 1,123 | 1,111 | 1,111 | 1,128 | 1,111 | 341,000 |
| August 22, 2025 | 1,105 | 1,130 | 1,130 | 1,140 | 1,102 | 372,300 |
| August 21, 2025 | 1,118 | 1,106 | 1,106 | 1,123 | 1,106 | 390,800 |
| August 20, 2025 | 1,134 | 1,120 | 1,120 | 1,136 | 1,120 | 372,000 |
| August 19, 2025 | 1,122 | 1,135 | 1,135 | 1,139 | 1,116 | 323,600 |
| August 18, 2025 | 1,120 | 1,125 | 1,125 | 1,143 | 1,114 | 384,800 |
| August 15, 2025 | 1,135 | 1,111 | 1,111 | 1,135 | 1,104 | 660,500 |
| August 14, 2025 | 1,169 | 1,140 | 1,140 | 1,176 | 1,138 | 448,300 |
| August 13, 2025 | 1,133 | 1,164 | 1,164 | 1,170 | 1,131 | 651,600 |
| August 12, 2025 | 1,164 | 1,144 | 1,144 | 1,165 | 1,134 | 711,800 |