2,243.00
-22(-0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,232.5 | 2,243 | 2,243 | 2,269.5 | 2,208 | 1.17M |
| November 06, 2025 | 2,293 | 2,265 | 2,265 | 2,317.5 | 2,237.5 | 1.99M |
| November 05, 2025 | 2,293 | 2,265 | 2,265 | 2,317.5 | 2,237.5 | 3.1M |
| November 04, 2025 | 2,215 | 2,243 | 2,243 | 2,274 | 2,143 | 7.63M |
| October 31, 2025 | 2,286.5 | 2,286.5 | 2,286.5 | 2,286.5 | 2,257.5 | 3.73M |
| October 30, 2025 | 2,286.5 | 2,286.5 | 2,286.5 | 2,286.5 | 2,257.5 | 3.73M |
| October 29, 2025 | 1,820 | 1,817.5 | 1,817.5 | 1,845.5 | 1,810.5 | 987,500 |
| October 28, 2025 | 1,833 | 1,828.5 | 1,828.5 | 1,860 | 1,826.5 | 936,200 |
| October 27, 2025 | 1,873 | 1,868.5 | 1,868.5 | 1,883 | 1,843 | 1.49M |
| October 24, 2025 | 1,872 | 1,860 | 1,860 | 1,874.5 | 1,843 | 1.19M |
| October 23, 2025 | 1,840 | 1,854.5 | 1,854.5 | 1,869.5 | 1,839.5 | 819,500 |
| October 22, 2025 | 1,880 | 1,865 | 1,865 | 1,884.5 | 1,849.5 | 628,400 |
| October 21, 2025 | 1,890 | 1,901 | 1,901 | 1,943.5 | 1,889.5 | 1.15M |
| October 20, 2025 | 1,806.5 | 1,870 | 1,870 | 1,870 | 1,803.5 | 757,300 |
| October 17, 2025 | 1,765 | 1,779.5 | 1,779.5 | 1,787 | 1,746.5 | 1.34M |
| October 16, 2025 | 1,795 | 1,782 | 1,782 | 1,811 | 1,776 | 1.35M |
| October 15, 2025 | 1,769.5 | 1,798.5 | 1,798.5 | 1,802.5 | 1,769 | 1.13M |
| October 14, 2025 | 1,812.5 | 1,780.5 | 1,780.5 | 1,839.5 | 1,779 | 1.11M |
| October 10, 2025 | 1,919 | 1,881 | 1,881 | 1,929.5 | 1,868 | 1.13M |
| October 09, 2025 | 1,949.5 | 1,939.5 | 1,939.5 | 1,963 | 1,931.5 | 823,800 |
| October 08, 2025 | 1,967 | 1,950.5 | 1,950.5 | 1,979 | 1,937.5 | 776,800 |
| October 07, 2025 | 1,940 | 1,955.5 | 1,955.5 | 1,956 | 1,914.5 | 679,400 |
| October 06, 2025 | 1,917.5 | 1,932 | 1,932 | 1,949 | 1,892 | 935,000 |
| October 03, 2025 | 1,867 | 1,870 | 1,870 | 1,871.5 | 1,844.5 | 642,800 |
| October 02, 2025 | 1,820 | 1,867 | 1,867 | 1,883 | 1,816 | 859,200 |
| October 01, 2025 | 1,876 | 1,820 | 1,820 | 1,876 | 1,820 | 904,400 |
| September 30, 2025 | 1,922.5 | 1,885.5 | 1,885.5 | 1,932 | 1,883.5 | 766,100 |
| September 29, 2025 | 1,973.5 | 1,910.5 | 1,910.5 | 1,973.5 | 1,906 | 793,000 |
| September 26, 2025 | 2,024 | 1,975.5 | 1,975.5 | 2,024 | 1,967.5 | 1.02M |
| September 25, 2025 | 1,960 | 2,025 | 2,025 | 2,026 | 1,957 | 1.28M |
| September 24, 2025 | 1,997 | 1,968 | 1,968 | 1,997.5 | 1,938 | 1.2M |
| September 22, 2025 | 1,897.5 | 2,013.5 | 2,013.5 | 2,034 | 1,883 | 2.16M |
| September 19, 2025 | 1,866 | 1,879 | 1,879 | 1,918 | 1,862.5 | 1.24M |
| September 18, 2025 | 1,880 | 1,883 | 1,883 | 1,891.5 | 1,852.5 | 948,900 |
| September 17, 2025 | 1,893 | 1,884.5 | 1,884.5 | 1,901.5 | 1,874 | 1.32M |
| September 16, 2025 | 1,990 | 1,919 | 1,919 | 2,004.5 | 1,909.5 | 2.37M |
| September 12, 2025 | 1,899 | 1,994.5 | 1,994.5 | 1,994.5 | 1,899 | 5.33M |
| September 11, 2025 | 1,726.5 | 1,745 | 1,745 | 1,761 | 1,724.5 | 557,700 |
| September 10, 2025 | 1,715 | 1,741.5 | 1,741.5 | 1,748 | 1,705.5 | 694,400 |
| September 09, 2025 | 1,724.5 | 1,703 | 1,703 | 1,724.5 | 1,699 | 474,300 |
| September 08, 2025 | 1,728.5 | 1,716 | 1,716 | 1,728.5 | 1,706 | 508,300 |
| September 05, 2025 | 1,735 | 1,698 | 1,698 | 1,735 | 1,670 | 1.28M |
| September 04, 2025 | 1,729 | 1,739.5 | 1,739.5 | 1,749 | 1,724 | 610,200 |
| September 03, 2025 | 1,720 | 1,738.5 | 1,738.5 | 1,738.5 | 1,715 | 663,200 |
| September 02, 2025 | 1,735.5 | 1,724 | 1,724 | 1,749 | 1,715 | 584,700 |
| September 01, 2025 | 1,729.5 | 1,735.5 | 1,735.5 | 1,740.5 | 1,713 | 498,000 |
| August 29, 2025 | 1,788.5 | 1,743.5 | 1,743.5 | 1,801.5 | 1,739.5 | 699,300 |
| August 28, 2025 | 1,771 | 1,796.5 | 1,796.5 | 1,798.5 | 1,763.5 | 642,000 |
| August 27, 2025 | 1,780 | 1,785.5 | 1,785.5 | 1,796.5 | 1,775.5 | 551,300 |
| August 26, 2025 | 1,790 | 1,785.5 | 1,785.5 | 1,815.5 | 1,772.5 | 766,300 |
| August 25, 2025 | 1,794.5 | 1,790.5 | 1,790.5 | 1,794.5 | 1,776 | 579,300 |
| August 22, 2025 | 1,789.5 | 1,783 | 1,783 | 1,837.5 | 1,767 | 995,000 |
| August 21, 2025 | 1,785.5 | 1,789.5 | 1,789.5 | 1,796 | 1,770.5 | 687,200 |
| August 20, 2025 | 1,791.5 | 1,788.5 | 1,788.5 | 1,825 | 1,785.5 | 888,400 |
| August 19, 2025 | 1,785 | 1,795.5 | 1,795.5 | 1,802.5 | 1,768 | 909,000 |
| August 18, 2025 | 1,755 | 1,785 | 1,785 | 1,826 | 1,752.5 | 1.34M |
| August 15, 2025 | 1,720.5 | 1,756.5 | 1,756.5 | 1,760.5 | 1,709 | 880,800 |
| August 14, 2025 | 1,790 | 1,726 | 1,726 | 1,804 | 1,725 | 1.09M |
| August 13, 2025 | 1,765 | 1,808 | 1,808 | 1,813 | 1,764.5 | 1.01M |
| August 12, 2025 | 1,774 | 1,774 | 1,774 | 1,791 | 1,758.5 | 1.15M |