1,309.00
+7(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,298 | 1,302 | 1,302 | 1,307 | 1,289 | 83,200 |
| November 12, 2025 | 1,280 | 1,297 | 1,297 | 1,299 | 1,280 | 55,200 |
| November 11, 2025 | 1,273 | 1,280 | 1,280 | 1,281 | 1,273 | 21,500 |
| November 10, 2025 | 1,271 | 1,274 | 1,274 | 1,281 | 1,271 | 14,300 |
| November 07, 2025 | 1,271 | 1,268 | 1,268 | 1,275 | 1,260 | 22,500 |
| November 06, 2025 | 1,264 | 1,271 | 1,271 | 1,280 | 1,264 | 18,000 |
| November 05, 2025 | 1,274 | 1,270 | 1,270 | 1,276 | 1,247 | 46,300 |
| November 04, 2025 | 1,268 | 1,279 | 1,279 | 1,289 | 1,264 | 29,400 |
| October 31, 2025 | 1,276 | 1,268 | 1,268 | 1,276 | 1,263 | 25,100 |
| October 30, 2025 | 1,261 | 1,268 | 1,268 | 1,277 | 1,252 | 56,000 |
| October 29, 2025 | 1,264 | 1,251 | 1,251 | 1,266 | 1,245 | 49,000 |
| October 28, 2025 | 1,291 | 1,262 | 1,262 | 1,291 | 1,262 | 24,700 |
| October 27, 2025 | 1,275 | 1,291 | 1,291 | 1,294 | 1,275 | 44,800 |
| October 24, 2025 | 1,265 | 1,266 | 1,266 | 1,274 | 1,261 | 16,600 |
| October 23, 2025 | 1,266 | 1,265 | 1,265 | 1,272 | 1,263 | 11,500 |
| October 22, 2025 | 1,267 | 1,268 | 1,268 | 1,274 | 1,264 | 15,200 |
| October 21, 2025 | 1,265 | 1,263 | 1,263 | 1,273 | 1,262 | 22,700 |
| October 20, 2025 | 1,257 | 1,263 | 1,263 | 1,264 | 1,255 | 16,200 |
| October 17, 2025 | 1,268 | 1,242 | 1,242 | 1,268 | 1,235 | 31,400 |
| October 16, 2025 | 1,261 | 1,265 | 1,265 | 1,269 | 1,258 | 21,600 |
| October 15, 2025 | 1,243 | 1,261 | 1,261 | 1,264 | 1,240 | 21,800 |
| October 14, 2025 | 1,233 | 1,228 | 1,228 | 1,240 | 1,217 | 62,700 |
| October 10, 2025 | 1,277 | 1,253 | 1,253 | 1,280 | 1,251 | 41,900 |
| October 09, 2025 | 1,285 | 1,282 | 1,282 | 1,292 | 1,270 | 41,200 |
| October 08, 2025 | 1,265 | 1,274 | 1,274 | 1,274 | 1,260 | 37,600 |
| October 07, 2025 | 1,272 | 1,265 | 1,265 | 1,274 | 1,263 | 36,200 |
| October 06, 2025 | 1,270 | 1,273 | 1,273 | 1,277 | 1,268 | 77,400 |
| October 03, 2025 | 1,233 | 1,253 | 1,253 | 1,256 | 1,233 | 32,200 |
| October 02, 2025 | 1,247 | 1,242 | 1,242 | 1,249 | 1,232 | 22,600 |
| October 01, 2025 | 1,262 | 1,244 | 1,244 | 1,262 | 1,241 | 39,600 |
| September 30, 2025 | 1,265 | 1,264 | 1,264 | 1,271 | 1,260 | 26,700 |
| September 29, 2025 | 1,260 | 1,265 | 1,265 | 1,279 | 1,245 | 89,100 |
| September 26, 2025 | 1,251 | 1,255 | 1,255 | 1,257 | 1,248 | 27,800 |
| September 25, 2025 | 1,256 | 1,251 | 1,251 | 1,257 | 1,247 | 19,000 |
| September 24, 2025 | 1,247 | 1,244 | 1,244 | 1,255 | 1,243 | 22,100 |
| September 22, 2025 | 1,244 | 1,258 | 1,258 | 1,262 | 1,244 | 53,800 |
| September 19, 2025 | 1,255 | 1,244 | 1,244 | 1,258 | 1,234 | 49,900 |
| September 18, 2025 | 1,242 | 1,250 | 1,250 | 1,250 | 1,229 | 27,300 |
| September 17, 2025 | 1,261 | 1,241 | 1,241 | 1,261 | 1,240 | 27,300 |
| September 16, 2025 | 1,237 | 1,261 | 1,261 | 1,263 | 1,237 | 47,600 |
| September 12, 2025 | 1,249 | 1,240 | 1,240 | 1,249 | 1,236 | 27,900 |
| September 11, 2025 | 1,243 | 1,246 | 1,246 | 1,262 | 1,240 | 27,900 |
| September 10, 2025 | 1,247 | 1,252 | 1,252 | 1,252 | 1,240 | 33,300 |
| September 09, 2025 | 1,254 | 1,252 | 1,252 | 1,274 | 1,246 | 97,000 |
| September 08, 2025 | 1,247 | 1,253 | 1,253 | 1,255 | 1,242 | 57,700 |
| September 05, 2025 | 1,241 | 1,240 | 1,240 | 1,244 | 1,235 | 34,200 |
| September 04, 2025 | 1,214 | 1,238 | 1,238 | 1,239 | 1,214 | 88,100 |
| September 03, 2025 | 1,198 | 1,200 | 1,200 | 1,204 | 1,197 | 22,500 |
| September 02, 2025 | 1,201 | 1,201 | 1,201 | 1,202 | 1,197 | 18,900 |
| September 01, 2025 | 1,193 | 1,200 | 1,200 | 1,204 | 1,191 | 16,700 |
| August 29, 2025 | 1,199 | 1,193 | 1,193 | 1,203 | 1,193 | 20,900 |
| August 28, 2025 | 1,196 | 1,200 | 1,200 | 1,206 | 1,193 | 17,200 |
| August 27, 2025 | 1,197 | 1,195 | 1,195 | 1,198 | 1,192 | 12,800 |
| August 26, 2025 | 1,207 | 1,197 | 1,197 | 1,207 | 1,196 | 16,400 |
| August 25, 2025 | 1,196 | 1,202 | 1,202 | 1,204 | 1,191 | 22,800 |
| August 22, 2025 | 1,183 | 1,194 | 1,194 | 1,210 | 1,180 | 44,400 |
| August 21, 2025 | 1,187 | 1,180 | 1,180 | 1,191 | 1,179 | 21,700 |
| August 20, 2025 | 1,199 | 1,191 | 1,191 | 1,199 | 1,188 | 18,100 |
| August 19, 2025 | 1,197 | 1,199 | 1,199 | 1,200 | 1,181 | 28,700 |
| August 18, 2025 | 1,175 | 1,197 | 1,197 | 1,199 | 1,172 | 82,000 |