2,768.00
-57(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 2,775 | 2,768 | 2,768 | 2,821.5 | 2,760 | 1.22M |
| November 13, 2025 | 2,832 | 2,825 | 2,825 | 2,867 | 2,819 | 1.55M |
| November 12, 2025 | 2,715 | 2,805.5 | 2,805.5 | 2,825 | 2,715 | 1.95M |
| November 11, 2025 | 2,710 | 2,704 | 2,704 | 2,716.5 | 2,671.5 | 1.47M |
| November 10, 2025 | 2,630 | 2,696.5 | 2,696.5 | 2,697.5 | 2,626 | 1.65M |
| November 07, 2025 | 2,620 | 2,598.5 | 2,598.5 | 2,630.5 | 2,572.5 | 2.24M |
| November 06, 2025 | 2,641 | 2,628 | 2,628 | 2,666 | 2,611 | 2.51M |
| November 05, 2025 | 2,599.5 | 2,611 | 2,611 | 2,616.5 | 2,518.5 | 4.42M |
| November 04, 2025 | 2,519 | 2,649.5 | 2,649.5 | 2,718.5 | 2,501 | 8.75M |
| October 31, 2025 | 2,510 | 2,400 | 2,400 | 2,520 | 2,352 | 13.89M |
| October 30, 2025 | 3,055 | 3,052 | 3,052 | 3,119 | 3,042 | 1.49M |
| October 29, 2025 | 3,147 | 3,029 | 3,029 | 3,150 | 3,026 | 1.2M |
| October 28, 2025 | 3,232 | 3,112 | 3,112 | 3,232 | 3,112 | 993,300 |
| October 27, 2025 | 3,242 | 3,241 | 3,241 | 3,242 | 3,200 | 718,000 |
| October 24, 2025 | 3,187 | 3,172 | 3,172 | 3,193 | 3,144 | 676,000 |
| October 23, 2025 | 3,132 | 3,140 | 3,140 | 3,164 | 3,105 | 843,700 |
| October 22, 2025 | 3,195 | 3,176 | 3,176 | 3,202 | 3,160 | 1.07M |
| October 21, 2025 | 3,247 | 3,178 | 3,178 | 3,258 | 3,163 | 788,600 |
| October 20, 2025 | 3,181 | 3,206 | 3,206 | 3,223 | 3,151 | 876,100 |
| October 17, 2025 | 3,121 | 3,099 | 3,099 | 3,133 | 3,068 | 1.04M |
| October 16, 2025 | 3,200 | 3,111 | 3,111 | 3,208 | 3,111 | 774,500 |
| October 15, 2025 | 3,154 | 3,182 | 3,182 | 3,193 | 3,123 | 1.3M |
| October 14, 2025 | 3,069 | 3,014 | 3,014 | 3,171 | 3,014 | 1.44M |
| October 10, 2025 | 3,217 | 3,109 | 3,109 | 3,303 | 3,109 | 1.96M |
| October 09, 2025 | 3,135 | 3,246 | 3,246 | 3,263 | 3,118 | 1.97M |
| October 08, 2025 | 3,046 | 3,096 | 3,096 | 3,116 | 3,046 | 1.01M |
| October 07, 2025 | 3,046 | 3,045 | 3,045 | 3,075 | 3,011 | 1.31M |
| October 06, 2025 | 3,029 | 3,018 | 3,018 | 3,102 | 3,014 | 2.28M |
| October 03, 2025 | 2,909 | 2,878.5 | 2,878.5 | 2,915.5 | 2,856 | 1.33M |
| October 02, 2025 | 2,881 | 2,908 | 2,908 | 2,925 | 2,874 | 861,500 |
| October 01, 2025 | 2,948 | 2,902.5 | 2,902.5 | 2,958 | 2,881.5 | 1.04M |
| September 30, 2025 | 2,952 | 2,975 | 2,975 | 2,978.5 | 2,924 | 884,400 |
| September 29, 2025 | 3,019 | 2,951.5 | 2,951.5 | 3,026 | 2,942 | 1.01M |
| September 26, 2025 | 2,976.5 | 2,988.5 | 2,988.5 | 2,999 | 2,936 | 1.47M |
| September 25, 2025 | 2,969.5 | 2,994.5 | 2,994.5 | 3,015 | 2,952.5 | 1.31M |
| September 24, 2025 | 2,998.5 | 2,964.5 | 2,964.5 | 3,005 | 2,943 | 1.21M |
| September 22, 2025 | 2,962 | 2,971.5 | 2,971.5 | 3,007 | 2,948 | 1.37M |
| September 19, 2025 | 3,052 | 2,964 | 2,964 | 3,057 | 2,933 | 1.55M |
| September 18, 2025 | 2,996 | 3,046 | 3,046 | 3,061 | 2,979.5 | 955,900 |
| September 17, 2025 | 2,999 | 2,989.5 | 2,989.5 | 3,003 | 2,962 | 1.28M |
| September 16, 2025 | 3,080 | 3,052 | 3,052 | 3,080 | 3,037 | 1.28M |
| September 12, 2025 | 3,101 | 3,085 | 3,085 | 3,102 | 3,061 | 601,900 |
| September 11, 2025 | 3,080 | 3,084 | 3,084 | 3,118 | 3,043 | 875,800 |
| September 10, 2025 | 3,073 | 3,095 | 3,095 | 3,111 | 3,069 | 688,200 |
| September 09, 2025 | 3,079 | 3,099 | 3,099 | 3,130 | 3,067 | 937,700 |
| September 08, 2025 | 3,060 | 3,056 | 3,056 | 3,068 | 3,025 | 914,000 |
| September 05, 2025 | 3,011 | 3,016 | 3,016 | 3,046 | 2,983.5 | 945,700 |
| September 04, 2025 | 2,940 | 3,016 | 3,016 | 3,037 | 2,931 | 1.01M |
| September 03, 2025 | 2,930.5 | 2,950 | 2,950 | 2,989.5 | 2,929 | 1.48M |
| September 02, 2025 | 3,024 | 2,953.5 | 2,953.5 | 3,031 | 2,926 | 2.09M |
| September 01, 2025 | 3,040 | 3,004 | 3,004 | 3,044 | 2,983 | 1.78M |
| August 29, 2025 | 3,210 | 3,100 | 3,100 | 3,211 | 3,100 | 1.9M |
| August 28, 2025 | 3,256 | 3,235 | 3,235 | 3,284 | 3,223 | 1.09M |
| August 27, 2025 | 3,265 | 3,313 | 3,313 | 3,314 | 3,256 | 558,800 |
| August 26, 2025 | 3,320 | 3,265 | 3,265 | 3,321 | 3,255 | 1.2M |
| August 25, 2025 | 3,328 | 3,367 | 3,367 | 3,374 | 3,321 | 710,000 |
| August 22, 2025 | 3,278 | 3,323 | 3,323 | 3,344 | 3,265 | 1.01M |
| August 21, 2025 | 3,260 | 3,284 | 3,284 | 3,296 | 3,248 | 761,400 |
| August 20, 2025 | 3,518 | 3,285 | 3,285 | 3,518 | 3,274 | 1.91M |
| August 19, 2025 | 3,463 | 3,470 | 3,470 | 3,480 | 3,397 | 934,100 |