2,011.00
-22(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2,042 | 2,033 | 2,033 | 2,045 | 1,998 | 53,400 |
| November 12, 2025 | 1,973 | 2,038 | 2,038 | 2,047 | 1,970 | 78,400 |
| November 11, 2025 | 2,010 | 2,000 | 2,000 | 2,029 | 1,966 | 92,600 |
| November 10, 2025 | 1,921 | 2,010 | 2,010 | 2,065 | 1,875 | 233,300 |
| November 07, 2025 | 1,892 | 1,935 | 1,935 | 1,935 | 1,886 | 46,100 |
| November 06, 2025 | 1,899 | 1,921 | 1,921 | 1,948 | 1,886 | 61,700 |
| November 05, 2025 | 1,879 | 1,894 | 1,894 | 1,908 | 1,843 | 87,700 |
| November 04, 2025 | 1,934 | 1,931 | 1,931 | 1,959 | 1,918 | 57,800 |
| October 31, 2025 | 1,917 | 1,933 | 1,933 | 1,935 | 1,872 | 64,900 |
| October 30, 2025 | 1,878 | 1,896 | 1,896 | 1,920 | 1,859 | 78,900 |
| October 29, 2025 | 1,835 | 1,878 | 1,878 | 1,899 | 1,824 | 130,900 |
| October 28, 2025 | 1,840 | 1,811 | 1,811 | 1,840 | 1,780 | 84,800 |
| October 27, 2025 | 1,700 | 1,855 | 1,855 | 1,872 | 1,696 | 309,600 |
| October 24, 2025 | 1,674 | 1,681 | 1,681 | 1,697 | 1,673 | 15,800 |
| October 23, 2025 | 1,661 | 1,665 | 1,665 | 1,670 | 1,646 | 13,900 |
| October 22, 2025 | 1,660 | 1,668 | 1,668 | 1,668 | 1,649 | 9,800 |
| October 21, 2025 | 1,670 | 1,656 | 1,656 | 1,670 | 1,647 | 11,100 |
| October 20, 2025 | 1,662 | 1,654 | 1,654 | 1,674 | 1,648 | 18,700 |
| October 17, 2025 | 1,666 | 1,642 | 1,642 | 1,666 | 1,640 | 17,100 |
| October 16, 2025 | 1,664 | 1,670 | 1,670 | 1,670 | 1,661 | 12,300 |
| October 15, 2025 | 1,643 | 1,657 | 1,657 | 1,662 | 1,640 | 17,200 |
| October 14, 2025 | 1,653 | 1,643 | 1,643 | 1,672 | 1,635 | 38,400 |
| October 10, 2025 | 1,727 | 1,687 | 1,687 | 1,727 | 1,680 | 36,300 |
| October 09, 2025 | 1,720 | 1,727 | 1,727 | 1,732 | 1,715 | 36,900 |
| October 08, 2025 | 1,698 | 1,716 | 1,716 | 1,725 | 1,698 | 34,800 |
| October 07, 2025 | 1,719 | 1,699 | 1,699 | 1,727 | 1,680 | 99,800 |
| October 06, 2025 | 1,715 | 1,712 | 1,712 | 1,720 | 1,690 | 118,800 |
| October 03, 2025 | 1,603 | 1,619 | 1,619 | 1,619 | 1,603 | 14,200 |
| October 02, 2025 | 1,614 | 1,606 | 1,606 | 1,632 | 1,603 | 14,400 |
| October 01, 2025 | 1,642 | 1,600 | 1,600 | 1,642 | 1,600 | 25,600 |
| September 30, 2025 | 1,667 | 1,642 | 1,642 | 1,672 | 1,632 | 33,600 |
| September 29, 2025 | 1,672 | 1,680 | 1,680 | 1,691 | 1,658 | 20,800 |
| September 26, 2025 | 1,693 | 1,697 | 1,662 | 1,705 | 1,692 | 15,700 |
| September 25, 2025 | 1,692 | 1,703 | 1,703 | 1,704 | 1,682 | 24,100 |
| September 24, 2025 | 1,714 | 1,700 | 1,700 | 1,714 | 1,690 | 26,300 |
| September 22, 2025 | 1,703 | 1,703 | 1,703 | 1,715 | 1,700 | 26,600 |
| September 19, 2025 | 1,735 | 1,703 | 1,703 | 1,735 | 1,688 | 36,300 |
| September 18, 2025 | 1,712 | 1,735 | 1,735 | 1,735 | 1,698 | 35,000 |
| September 17, 2025 | 1,753 | 1,712 | 1,712 | 1,753 | 1,712 | 36,800 |
| September 16, 2025 | 1,720 | 1,753 | 1,753 | 1,754 | 1,706 | 67,300 |
| September 12, 2025 | 1,718 | 1,703 | 1,703 | 1,723 | 1,696 | 44,900 |
| September 11, 2025 | 1,682 | 1,713 | 1,713 | 1,715 | 1,682 | 32,300 |
| September 10, 2025 | 1,693 | 1,682 | 1,682 | 1,698 | 1,676 | 21,100 |
| September 09, 2025 | 1,720 | 1,688 | 1,688 | 1,720 | 1,681 | 45,400 |
| September 08, 2025 | 1,730 | 1,719 | 1,719 | 1,737 | 1,706 | 42,700 |
| September 05, 2025 | 1,661 | 1,699 | 1,699 | 1,710 | 1,661 | 51,300 |
| September 04, 2025 | 1,650 | 1,652 | 1,652 | 1,658 | 1,630 | 26,700 |
| September 03, 2025 | 1,633 | 1,643 | 1,643 | 1,653 | 1,629 | 30,900 |
| September 02, 2025 | 1,644 | 1,645 | 1,645 | 1,656 | 1,641 | 17,100 |
| September 01, 2025 | 1,640 | 1,652 | 1,652 | 1,658 | 1,638 | 22,700 |
| August 29, 2025 | 1,670 | 1,668 | 1,668 | 1,688 | 1,662 | 18,000 |
| August 28, 2025 | 1,655 | 1,668 | 1,668 | 1,668 | 1,645 | 13,900 |
| August 27, 2025 | 1,653 | 1,655 | 1,655 | 1,677 | 1,649 | 32,800 |
| August 26, 2025 | 1,676 | 1,653 | 1,653 | 1,680 | 1,653 | 37,300 |
| August 25, 2025 | 1,680 | 1,675 | 1,675 | 1,687 | 1,650 | 45,900 |
| August 22, 2025 | 1,667 | 1,674 | 1,674 | 1,674 | 1,640 | 35,500 |
| August 21, 2025 | 1,634 | 1,667 | 1,667 | 1,670 | 1,619 | 54,700 |
| August 20, 2025 | 1,623 | 1,626 | 1,626 | 1,637 | 1,619 | 37,500 |
| August 19, 2025 | 1,640 | 1,619 | 1,619 | 1,647 | 1,614 | 45,100 |
| August 18, 2025 | 1,601 | 1,629 | 1,629 | 1,629 | 1,601 | 50,800 |