1,519.00
+5(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,502 | 1,519 | 1,519 | 1,519 | 1,499 | 56,600 |
| November 06, 2025 | 1,515 | 1,514 | 1,514 | 1,541 | 1,504 | 104,500 |
| November 05, 2025 | 1,494 | 1,496 | 1,496 | 1,500 | 1,453 | 113,500 |
| November 04, 2025 | 1,519 | 1,494 | 1,494 | 1,523 | 1,494 | 69,800 |
| October 31, 2025 | 1,540 | 1,509 | 1,509 | 1,540 | 1,502 | 71,600 |
| October 30, 2025 | 1,518 | 1,518 | 1,518 | 1,535 | 1,509 | 68,600 |
| October 29, 2025 | 1,532 | 1,502 | 1,502 | 1,542 | 1,501 | 155,000 |
| October 28, 2025 | 1,566 | 1,525 | 1,525 | 1,566 | 1,525 | 117,000 |
| October 27, 2025 | 1,589 | 1,565 | 1,565 | 1,593 | 1,564 | 69,700 |
| October 24, 2025 | 1,573 | 1,579 | 1,579 | 1,579 | 1,554 | 62,200 |
| October 23, 2025 | 1,559 | 1,553 | 1,553 | 1,567 | 1,545 | 26,700 |
| October 22, 2025 | 1,547 | 1,566 | 1,566 | 1,577 | 1,543 | 61,700 |
| October 21, 2025 | 1,548 | 1,544 | 1,544 | 1,550 | 1,525 | 59,000 |
| October 20, 2025 | 1,539 | 1,536 | 1,536 | 1,545 | 1,517 | 46,100 |
| October 17, 2025 | 1,529 | 1,506 | 1,506 | 1,532 | 1,497 | 57,200 |
| October 16, 2025 | 1,546 | 1,539 | 1,539 | 1,560 | 1,530 | 62,800 |
| October 15, 2025 | 1,534 | 1,552 | 1,552 | 1,557 | 1,528 | 38,000 |
| October 14, 2025 | 1,528 | 1,517 | 1,517 | 1,552 | 1,513 | 78,500 |
| October 10, 2025 | 1,560 | 1,541 | 1,541 | 1,568 | 1,537 | 63,400 |
| October 09, 2025 | 1,591 | 1,581 | 1,581 | 1,598 | 1,569 | 45,400 |
| October 08, 2025 | 1,597 | 1,590 | 1,590 | 1,622 | 1,590 | 47,800 |
| October 07, 2025 | 1,606 | 1,601 | 1,601 | 1,613 | 1,591 | 34,800 |
| October 06, 2025 | 1,630 | 1,618 | 1,618 | 1,637 | 1,595 | 55,700 |
| October 03, 2025 | 1,568 | 1,599 | 1,599 | 1,600 | 1,568 | 41,700 |
| October 02, 2025 | 1,586 | 1,560 | 1,560 | 1,598 | 1,560 | 44,000 |
| October 01, 2025 | 1,634 | 1,570 | 1,570 | 1,634 | 1,563 | 103,900 |
| September 30, 2025 | 1,662 | 1,637 | 1,637 | 1,669 | 1,631 | 44,300 |
| September 29, 2025 | 1,647 | 1,654 | 1,654 | 1,659 | 1,625 | 46,600 |
| September 26, 2025 | 1,647 | 1,664 | 1,664 | 1,669 | 1,643 | 45,600 |
| September 25, 2025 | 1,645 | 1,647 | 1,647 | 1,660 | 1,640 | 43,900 |
| September 24, 2025 | 1,648 | 1,645 | 1,645 | 1,648 | 1,632 | 60,500 |
| September 22, 2025 | 1,660 | 1,656 | 1,656 | 1,669 | 1,648 | 48,600 |
| September 19, 2025 | 1,678 | 1,660 | 1,660 | 1,688 | 1,640 | 73,400 |
| September 18, 2025 | 1,649 | 1,664 | 1,664 | 1,672 | 1,635 | 51,700 |
| September 17, 2025 | 1,657 | 1,633 | 1,633 | 1,657 | 1,615 | 75,600 |
| September 16, 2025 | 1,639 | 1,657 | 1,657 | 1,659 | 1,636 | 75,600 |
| September 12, 2025 | 1,655 | 1,644 | 1,644 | 1,660 | 1,640 | 55,200 |
| September 11, 2025 | 1,661 | 1,654 | 1,654 | 1,667 | 1,645 | 47,200 |
| September 10, 2025 | 1,671 | 1,663 | 1,663 | 1,683 | 1,658 | 42,900 |
| September 09, 2025 | 1,689 | 1,671 | 1,671 | 1,706 | 1,666 | 48,400 |
| September 08, 2025 | 1,714 | 1,687 | 1,687 | 1,714 | 1,681 | 42,600 |
| September 05, 2025 | 1,669 | 1,687 | 1,687 | 1,695 | 1,665 | 43,400 |
| September 04, 2025 | 1,658 | 1,669 | 1,669 | 1,681 | 1,644 | 51,200 |
| September 03, 2025 | 1,670 | 1,655 | 1,655 | 1,698 | 1,654 | 51,300 |
| September 02, 2025 | 1,671 | 1,663 | 1,663 | 1,684 | 1,660 | 56,800 |
| September 01, 2025 | 1,699 | 1,671 | 1,671 | 1,711 | 1,661 | 91,100 |
| August 29, 2025 | 1,706 | 1,698 | 1,698 | 1,709 | 1,680 | 67,300 |
| August 28, 2025 | 1,710 | 1,710 | 1,710 | 1,714 | 1,695 | 35,000 |
| August 27, 2025 | 1,709 | 1,698 | 1,698 | 1,721 | 1,694 | 61,400 |
| August 26, 2025 | 1,747 | 1,728 | 1,728 | 1,760 | 1,716 | 54,900 |
| August 25, 2025 | 1,750 | 1,747 | 1,747 | 1,790 | 1,740 | 82,900 |
| August 22, 2025 | 1,725 | 1,740 | 1,740 | 1,740 | 1,706 | 62,200 |
| August 21, 2025 | 1,700 | 1,709 | 1,709 | 1,723 | 1,685 | 57,600 |
| August 20, 2025 | 1,706 | 1,700 | 1,700 | 1,721 | 1,685 | 53,200 |
| August 19, 2025 | 1,720 | 1,713 | 1,713 | 1,731 | 1,704 | 105,700 |
| August 18, 2025 | 1,734 | 1,718 | 1,718 | 1,749 | 1,709 | 108,900 |
| August 15, 2025 | 1,709 | 1,736 | 1,736 | 1,747 | 1,701 | 114,900 |
| August 14, 2025 | 1,669 | 1,709 | 1,709 | 1,724 | 1,669 | 120,400 |
| August 13, 2025 | 1,677 | 1,669 | 1,669 | 1,688 | 1,656 | 108,400 |
| August 12, 2025 | 1,660 | 1,674 | 1,674 | 1,700 | 1,637 | 268,700 |