1,323.00
+28(+2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,305 | 1,295 | 1,295 | 1,309 | 1,278 | 151,100 |
| November 12, 2025 | 1,278 | 1,307 | 1,307 | 1,307 | 1,274 | 200,900 |
| November 11, 2025 | 1,291 | 1,278 | 1,278 | 1,298 | 1,271 | 118,800 |
| November 10, 2025 | 1,284 | 1,291 | 1,291 | 1,291 | 1,276 | 121,900 |
| November 07, 2025 | 1,281 | 1,281 | 1,281 | 1,286 | 1,270 | 63,000 |
| November 06, 2025 | 1,272 | 1,281 | 1,281 | 1,295 | 1,262 | 91,900 |
| November 05, 2025 | 1,274 | 1,272 | 1,272 | 1,276 | 1,245 | 140,500 |
| November 04, 2025 | 1,280 | 1,281 | 1,281 | 1,306 | 1,278 | 146,400 |
| October 31, 2025 | 1,295 | 1,289 | 1,289 | 1,295 | 1,274 | 164,200 |
| October 30, 2025 | 1,275 | 1,291 | 1,291 | 1,297 | 1,271 | 190,800 |
| October 29, 2025 | 1,297 | 1,276 | 1,276 | 1,300 | 1,272 | 158,000 |
| October 28, 2025 | 1,318 | 1,297 | 1,297 | 1,324 | 1,293 | 159,900 |
| October 27, 2025 | 1,314 | 1,330 | 1,330 | 1,330 | 1,311 | 134,400 |
| October 24, 2025 | 1,310 | 1,307 | 1,307 | 1,312 | 1,304 | 63,200 |
| October 23, 2025 | 1,285 | 1,302 | 1,302 | 1,303 | 1,278 | 97,200 |
| October 22, 2025 | 1,277 | 1,291 | 1,291 | 1,293 | 1,275 | 158,600 |
| October 21, 2025 | 1,300 | 1,274 | 1,274 | 1,306 | 1,273 | 145,500 |
| October 20, 2025 | 1,303 | 1,308 | 1,308 | 1,310 | 1,296 | 177,900 |
| October 17, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,277 | 87,200 |
| October 16, 2025 | 1,284 | 1,290 | 1,290 | 1,295 | 1,277 | 104,300 |
| October 15, 2025 | 1,261 | 1,284 | 1,284 | 1,284 | 1,257 | 128,200 |
| October 14, 2025 | 1,238 | 1,245 | 1,245 | 1,256 | 1,234 | 155,900 |
| October 10, 2025 | 1,258 | 1,262 | 1,262 | 1,269 | 1,251 | 173,000 |
| October 09, 2025 | 1,263 | 1,274 | 1,274 | 1,274 | 1,260 | 139,300 |
| October 08, 2025 | 1,280 | 1,269 | 1,269 | 1,289 | 1,264 | 150,400 |
| October 07, 2025 | 1,280 | 1,287 | 1,287 | 1,289 | 1,278 | 171,700 |
| October 06, 2025 | 1,280 | 1,275 | 1,275 | 1,284 | 1,264 | 172,800 |
| October 03, 2025 | 1,262 | 1,250 | 1,250 | 1,266 | 1,250 | 158,200 |
| October 02, 2025 | 1,260 | 1,262 | 1,262 | 1,273 | 1,257 | 161,300 |
| October 01, 2025 | 1,278 | 1,261 | 1,261 | 1,281 | 1,250 | 232,400 |
| September 30, 2025 | 1,292 | 1,293 | 1,293 | 1,301 | 1,288 | 187,900 |
| September 29, 2025 | 1,295 | 1,289 | 1,289 | 1,295 | 1,270 | 185,300 |
| September 26, 2025 | 1,290 | 1,308 | 1,288 | 1,321 | 1,289 | 273,800 |
| September 25, 2025 | 1,291 | 1,290 | 1,270.28 | 1,297 | 1,286 | 112,600 |
| September 24, 2025 | 1,301 | 1,290 | 1,270.28 | 1,302 | 1,289 | 104,000 |
| September 22, 2025 | 1,297 | 1,301 | 1,281.11 | 1,307 | 1,294 | 99,600 |
| September 19, 2025 | 1,321 | 1,297 | 1,277.17 | 1,323 | 1,288 | 227,000 |
| September 18, 2025 | 1,300 | 1,312 | 1,291.94 | 1,315 | 1,297 | 173,600 |
| September 17, 2025 | 1,330 | 1,300 | 1,280.12 | 1,333 | 1,300 | 173,600 |
| September 16, 2025 | 1,327 | 1,338 | 1,317.54 | 1,349 | 1,327 | 168,200 |
| September 12, 2025 | 1,328 | 1,325 | 1,325 | 1,340 | 1,320 | 139,200 |
| September 11, 2025 | 1,329 | 1,330 | 1,330 | 1,337 | 1,320 | 112,200 |
| September 10, 2025 | 1,341 | 1,329 | 1,329 | 1,341 | 1,321 | 129,700 |
| September 09, 2025 | 1,352 | 1,343 | 1,343 | 1,360 | 1,331 | 254,800 |
| September 08, 2025 | 1,340 | 1,352 | 1,352 | 1,355 | 1,328 | 310,900 |
| September 05, 2025 | 1,307 | 1,340 | 1,340 | 1,340 | 1,298 | 343,200 |
| September 04, 2025 | 1,285 | 1,289 | 1,289 | 1,290 | 1,280 | 181,800 |
| September 03, 2025 | 1,285 | 1,284 | 1,284 | 1,305 | 1,278 | 258,500 |
| September 02, 2025 | 1,279 | 1,289 | 1,289 | 1,292 | 1,279 | 149,700 |
| September 01, 2025 | 1,263 | 1,266 | 1,266 | 1,277 | 1,256 | 105,200 |
| August 29, 2025 | 1,260 | 1,263 | 1,263 | 1,269 | 1,258 | 146,800 |
| August 28, 2025 | 1,253 | 1,268 | 1,268 | 1,269 | 1,253 | 112,700 |
| August 27, 2025 | 1,263 | 1,263 | 1,263 | 1,263 | 1,257 | 118,200 |
| August 26, 2025 | 1,267 | 1,261 | 1,261 | 1,273 | 1,245 | 338,600 |
| August 25, 2025 | 1,278 | 1,267 | 1,267 | 1,279 | 1,263 | 97,700 |
| August 22, 2025 | 1,295 | 1,274 | 1,274 | 1,295 | 1,274 | 107,500 |
| August 21, 2025 | 1,297 | 1,297 | 1,297 | 1,302 | 1,288 | 97,700 |
| August 20, 2025 | 1,298 | 1,298 | 1,298 | 1,303 | 1,275 | 469,500 |
| August 19, 2025 | 1,322 | 1,294 | 1,294 | 1,323 | 1,280 | 335,200 |
| August 18, 2025 | 1,298 | 1,323 | 1,323 | 1,332 | 1,296 | 216,500 |