1,253.00
+5(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,252 | 1,266 | 1,266 | 1,274 | 1,244 | 961,800 |
| November 06, 2025 | 1,312 | 1,250 | 1,250 | 1,312 | 1,213 | 3.04M |
| November 05, 2025 | 1,312 | 1,250 | 1,250 | 1,312 | 1,213 | 3.04M |
| November 04, 2025 | 1,500 | 1,518 | 1,518 | 1,520 | 1,430 | 840,300 |
| October 31, 2025 | 1,543 | 1,550 | 1,550 | 1,550 | 1,514 | 359,700 |
| October 30, 2025 | 1,517 | 1,524 | 1,524 | 1,533 | 1,508 | 631,700 |
| October 29, 2025 | 1,533 | 1,502 | 1,502 | 1,533 | 1,502 | 281,900 |
| October 28, 2025 | 1,559 | 1,523 | 1,523 | 1,571 | 1,521 | 292,000 |
| October 27, 2025 | 1,580 | 1,574 | 1,574 | 1,587 | 1,557 | 511,700 |
| October 24, 2025 | 1,505 | 1,526 | 1,526 | 1,538 | 1,505 | 449,900 |
| October 23, 2025 | 1,498 | 1,502 | 1,502 | 1,508 | 1,477 | 284,100 |
| October 22, 2025 | 1,489 | 1,504 | 1,504 | 1,504 | 1,475 | 393,600 |
| October 21, 2025 | 1,503 | 1,495 | 1,495 | 1,515 | 1,489 | 376,900 |
| October 20, 2025 | 1,495 | 1,496 | 1,496 | 1,499 | 1,486 | 340,800 |
| October 17, 2025 | 1,478 | 1,468 | 1,468 | 1,494 | 1,468 | 281,600 |
| October 16, 2025 | 1,517 | 1,480 | 1,480 | 1,520 | 1,460 | 600,800 |
| October 15, 2025 | 1,404 | 1,427 | 1,427 | 1,437 | 1,397 | 351,500 |
| October 14, 2025 | 1,403 | 1,380 | 1,380 | 1,427 | 1,374 | 385,500 |
| October 10, 2025 | 1,457 | 1,433 | 1,433 | 1,461 | 1,427 | 265,700 |
| October 09, 2025 | 1,465 | 1,473 | 1,473 | 1,480 | 1,455 | 285,600 |
| October 08, 2025 | 1,450 | 1,457 | 1,457 | 1,466 | 1,446 | 278,900 |
| October 07, 2025 | 1,439 | 1,454 | 1,454 | 1,477 | 1,434 | 362,800 |
| October 06, 2025 | 1,431 | 1,425 | 1,425 | 1,460 | 1,421 | 349,000 |
| October 03, 2025 | 1,404 | 1,412 | 1,412 | 1,418 | 1,389 | 268,000 |
| October 02, 2025 | 1,420 | 1,430 | 1,430 | 1,438 | 1,408 | 269,000 |
| October 01, 2025 | 1,472 | 1,417 | 1,417 | 1,472 | 1,416 | 303,800 |
| September 30, 2025 | 1,489 | 1,482 | 1,482 | 1,502 | 1,480 | 341,800 |
| September 29, 2025 | 1,497 | 1,471 | 1,471 | 1,500 | 1,471 | 278,900 |
| September 26, 2025 | 1,487 | 1,489 | 1,489 | 1,493 | 1,476 | 276,400 |
| September 25, 2025 | 1,486 | 1,487 | 1,487 | 1,494 | 1,475 | 254,700 |
| September 24, 2025 | 1,475 | 1,486 | 1,486 | 1,493 | 1,466 | 472,600 |
| September 22, 2025 | 1,440 | 1,467 | 1,467 | 1,478 | 1,440 | 267,800 |
| September 19, 2025 | 1,450 | 1,436 | 1,436 | 1,468 | 1,429 | 356,300 |
| September 18, 2025 | 1,427 | 1,450 | 1,450 | 1,457 | 1,415 | 333,200 |
| September 17, 2025 | 1,436 | 1,431 | 1,431 | 1,453 | 1,426 | 333,200 |
| September 16, 2025 | 1,402 | 1,442 | 1,442 | 1,448 | 1,402 | 484,600 |
| September 12, 2025 | 1,388 | 1,402 | 1,402 | 1,408 | 1,379 | 240,400 |
| September 11, 2025 | 1,385 | 1,388 | 1,388 | 1,393 | 1,380 | 83,700 |
| September 10, 2025 | 1,388 | 1,379 | 1,379 | 1,388 | 1,366 | 125,900 |
| September 09, 2025 | 1,394 | 1,385 | 1,385 | 1,402 | 1,373 | 246,000 |
| September 08, 2025 | 1,400 | 1,394 | 1,394 | 1,408 | 1,390 | 149,600 |
| September 05, 2025 | 1,376 | 1,397 | 1,397 | 1,402 | 1,376 | 282,000 |
| September 04, 2025 | 1,351 | 1,361 | 1,361 | 1,367 | 1,344 | 247,200 |
| September 03, 2025 | 1,338 | 1,351 | 1,351 | 1,358 | 1,332 | 197,400 |
| September 02, 2025 | 1,347 | 1,338 | 1,338 | 1,355 | 1,336 | 165,000 |
| September 01, 2025 | 1,360 | 1,347 | 1,347 | 1,360 | 1,315 | 312,100 |
| August 29, 2025 | 1,373 | 1,380 | 1,380 | 1,408 | 1,363 | 482,800 |
| August 28, 2025 | 1,359 | 1,370 | 1,370 | 1,371 | 1,351 | 309,100 |
| August 27, 2025 | 1,343 | 1,348 | 1,348 | 1,348 | 1,328 | 163,900 |
| August 26, 2025 | 1,350 | 1,329 | 1,329 | 1,358 | 1,328 | 172,300 |
| August 25, 2025 | 1,321 | 1,348 | 1,348 | 1,348 | 1,319 | 262,500 |
| August 22, 2025 | 1,290 | 1,313 | 1,313 | 1,329 | 1,286 | 228,100 |
| August 21, 2025 | 1,279 | 1,289 | 1,289 | 1,289 | 1,274 | 94,600 |
| August 20, 2025 | 1,300 | 1,279 | 1,279 | 1,303 | 1,279 | 122,200 |
| August 19, 2025 | 1,287 | 1,300 | 1,300 | 1,300 | 1,282 | 104,000 |
| August 18, 2025 | 1,274 | 1,291 | 1,291 | 1,295 | 1,273 | 94,700 |
| August 15, 2025 | 1,278 | 1,281 | 1,281 | 1,290 | 1,272 | 173,300 |
| August 14, 2025 | 1,297 | 1,284 | 1,284 | 1,300 | 1,277 | 123,700 |
| August 13, 2025 | 1,286 | 1,295 | 1,295 | 1,307 | 1,278 | 168,700 |
| August 12, 2025 | 1,300 | 1,291 | 1,291 | 1,307 | 1,279 | 269,000 |