1,830.00
-38(-2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,828 | 1,830 | 1,830 | 1,840 | 1,780 | 1.26M |
| November 06, 2025 | 1,778 | 1,868 | 1,868 | 1,868 | 1,737 | 1.95M |
| November 05, 2025 | 1,775 | 1,746 | 1,746 | 1,799 | 1,681 | 813,000 |
| November 04, 2025 | 1,835 | 1,812 | 1,812 | 1,857 | 1,812 | 781,600 |
| October 31, 2025 | 1,867 | 1,847 | 1,847 | 1,872 | 1,801 | 909,100 |
| October 30, 2025 | 1,787 | 1,872 | 1,872 | 1,886 | 1,776 | 1.04M |
| October 29, 2025 | 1,800 | 1,780 | 1,780 | 1,807 | 1,762 | 859,300 |
| October 28, 2025 | 1,878 | 1,782 | 1,782 | 1,879 | 1,777 | 1.17M |
| October 27, 2025 | 1,832 | 1,863 | 1,863 | 1,876 | 1,830 | 1M |
| October 24, 2025 | 1,808 | 1,789 | 1,789 | 1,817 | 1,775 | 653,900 |
| October 23, 2025 | 1,745 | 1,805 | 1,805 | 1,808 | 1,731 | 989,200 |
| October 22, 2025 | 1,698 | 1,756 | 1,756 | 1,759 | 1,686 | 545,800 |
| October 21, 2025 | 1,776 | 1,697 | 1,697 | 1,784 | 1,693 | 889,400 |
| October 20, 2025 | 1,678 | 1,766 | 1,766 | 1,766 | 1,670 | 770,900 |
| October 17, 2025 | 1,641 | 1,656 | 1,656 | 1,656 | 1,624 | 423,800 |
| October 16, 2025 | 1,639 | 1,658 | 1,658 | 1,663 | 1,639 | 539,200 |
| October 15, 2025 | 1,609 | 1,629 | 1,629 | 1,629 | 1,598 | 503,800 |
| October 14, 2025 | 1,630 | 1,589 | 1,589 | 1,650 | 1,580 | 759,500 |
| October 10, 2025 | 1,727 | 1,681 | 1,681 | 1,729 | 1,666 | 855,700 |
| October 09, 2025 | 1,730 | 1,755 | 1,755 | 1,777 | 1,730 | 698,000 |
| October 08, 2025 | 1,720 | 1,723 | 1,723 | 1,768 | 1,709 | 713,100 |
| October 07, 2025 | 1,751 | 1,726 | 1,726 | 1,755 | 1,693 | 859,800 |
| October 06, 2025 | 1,633 | 1,671 | 1,671 | 1,703 | 1,619 | 1.18M |
| October 03, 2025 | 1,550 | 1,553 | 1,553 | 1,562 | 1,547 | 319,800 |
| October 02, 2025 | 1,557 | 1,546 | 1,546 | 1,572 | 1,528 | 461,900 |
| October 01, 2025 | 1,593 | 1,573 | 1,573 | 1,593 | 1,546 | 751,600 |
| September 30, 2025 | 1,620 | 1,614 | 1,614 | 1,634 | 1,608 | 460,400 |
| September 29, 2025 | 1,661 | 1,633 | 1,633 | 1,663 | 1,623 | 393,600 |
| September 26, 2025 | 1,659 | 1,661 | 1,661 | 1,667 | 1,646 | 395,600 |
| September 25, 2025 | 1,677 | 1,658 | 1,658 | 1,677 | 1,644 | 367,400 |
| September 24, 2025 | 1,667 | 1,671 | 1,671 | 1,690 | 1,662 | 391,700 |
| September 22, 2025 | 1,673 | 1,683 | 1,683 | 1,726 | 1,668 | 501,000 |
| September 19, 2025 | 1,680 | 1,652 | 1,652 | 1,694 | 1,635 | 661,800 |
| September 18, 2025 | 1,674 | 1,674 | 1,674 | 1,682 | 1,656 | 351,400 |
| September 17, 2025 | 1,696 | 1,670 | 1,670 | 1,696 | 1,661 | 355,800 |
| September 16, 2025 | 1,701 | 1,696 | 1,696 | 1,719 | 1,684 | 467,500 |
| September 12, 2025 | 1,780 | 1,709 | 1,709 | 1,784 | 1,699 | 823,300 |
| September 11, 2025 | 1,763 | 1,714 | 1,714 | 1,764 | 1,689 | 823,300 |
| September 10, 2025 | 1,722 | 1,749 | 1,749 | 1,755 | 1,706 | 984,200 |
| September 09, 2025 | 1,688 | 1,721 | 1,721 | 1,736 | 1,683 | 1.21M |
| September 08, 2025 | 1,615 | 1,686 | 1,686 | 1,686 | 1,609 | 1.11M |
| September 05, 2025 | 1,542 | 1,585 | 1,585 | 1,589 | 1,540 | 624,100 |
| September 04, 2025 | 1,535 | 1,550 | 1,550 | 1,554 | 1,525 | 501,400 |
| September 03, 2025 | 1,540 | 1,527 | 1,527 | 1,549 | 1,519 | 666,100 |
| September 02, 2025 | 1,529 | 1,540 | 1,540 | 1,545 | 1,525 | 281,800 |
| September 01, 2025 | 1,527 | 1,529 | 1,529 | 1,536 | 1,509 | 449,000 |
| August 29, 2025 | 1,545 | 1,545 | 1,545 | 1,562 | 1,538 | 299,800 |
| August 28, 2025 | 1,543 | 1,556 | 1,556 | 1,560 | 1,533 | 388,100 |
| August 27, 2025 | 1,571 | 1,552 | 1,552 | 1,575 | 1,541 | 515,900 |
| August 26, 2025 | 1,619 | 1,563 | 1,563 | 1,619 | 1,550 | 1.03M |
| August 25, 2025 | 1,608 | 1,627 | 1,627 | 1,649 | 1,597 | 515,000 |
| August 22, 2025 | 1,580 | 1,589 | 1,589 | 1,594 | 1,567 | 253,000 |
| August 21, 2025 | 1,570 | 1,577 | 1,577 | 1,588 | 1,556 | 485,000 |
| August 20, 2025 | 1,620 | 1,594 | 1,594 | 1,625 | 1,585 | 705,200 |
| August 19, 2025 | 1,630 | 1,657 | 1,657 | 1,665 | 1,625 | 761,300 |
| August 18, 2025 | 1,610 | 1,621 | 1,621 | 1,622 | 1,599 | 524,300 |
| August 15, 2025 | 1,622 | 1,592 | 1,592 | 1,622 | 1,592 | 544,900 |
| August 14, 2025 | 1,620 | 1,632 | 1,632 | 1,635 | 1,606 | 650,600 |
| August 13, 2025 | 1,605 | 1,640 | 1,640 | 1,645 | 1,601 | 742,900 |
| August 12, 2025 | 1,640 | 1,597 | 1,597 | 1,645 | 1,569 | 2.35M |