1,921.50
+21(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,885 | 1,921.5 | 1,921.5 | 1,921.5 | 1,883 | 1.79M |
| November 06, 2025 | 1,904 | 1,900.5 | 1,900.5 | 1,910.5 | 1,889 | 2.68M |
| November 05, 2025 | 1,899.5 | 1,890.5 | 1,890.5 | 1,901.5 | 1,857.5 | 3.05M |
| November 04, 2025 | 1,892 | 1,907 | 1,907 | 1,915 | 1,877 | 2.33M |
| October 31, 2025 | 1,900 | 1,895 | 1,895 | 1,909.5 | 1,881 | 3.01M |
| October 30, 2025 | 1,898 | 1,913 | 1,913 | 1,916 | 1,877.5 | 6.22M |
| October 29, 2025 | 1,939 | 1,898.5 | 1,898.5 | 1,939.5 | 1,898.5 | 1.68M |
| October 28, 2025 | 1,973 | 1,934.5 | 1,934.5 | 1,973 | 1,934.5 | 1.58M |
| October 27, 2025 | 1,956 | 1,976.5 | 1,976.5 | 1,984 | 1,953.5 | 2.69M |
| October 24, 2025 | 1,950 | 1,943.5 | 1,943.5 | 1,953 | 1,934.5 | 1.91M |
| October 23, 2025 | 1,928 | 1,931 | 1,931 | 1,939 | 1,915.5 | 1.93M |
| October 22, 2025 | 1,934 | 1,931.5 | 1,931.5 | 1,956 | 1,920.5 | 3.34M |
| October 21, 2025 | 1,908.5 | 1,920.5 | 1,920.5 | 1,932.5 | 1,900.5 | 2.95M |
| October 20, 2025 | 1,913 | 1,896 | 1,896 | 1,913 | 1,889 | 2.76M |
| October 17, 2025 | 1,852.5 | 1,861 | 1,861 | 1,865.5 | 1,848 | 1.9M |
| October 16, 2025 | 1,860.5 | 1,879.5 | 1,879.5 | 1,879.5 | 1,858.5 | 2.59M |
| October 15, 2025 | 1,849.5 | 1,858 | 1,858 | 1,864 | 1,847.5 | 2.41M |
| October 14, 2025 | 1,857.5 | 1,843.5 | 1,843.5 | 1,870.5 | 1,825.5 | 3.75M |
| October 10, 2025 | 1,930.5 | 1,896.5 | 1,896.5 | 1,943.5 | 1,896 | 3.12M |
| October 09, 2025 | 1,917 | 1,935 | 1,935 | 1,935 | 1,913.5 | 2.59M |
| October 08, 2025 | 1,954 | 1,922 | 1,922 | 1,968 | 1,915.5 | 3.29M |
| October 07, 2025 | 1,912.5 | 1,934 | 1,934 | 1,937 | 1,910 | 3.14M |
| October 06, 2025 | 1,935 | 1,910 | 1,910 | 1,938 | 1,903 | 3.57M |
| October 03, 2025 | 1,838 | 1,858.5 | 1,858.5 | 1,866.5 | 1,834 | 2.1M |
| October 02, 2025 | 1,846.5 | 1,841 | 1,841 | 1,852.5 | 1,822.5 | 2.67M |
| October 01, 2025 | 1,859.5 | 1,848 | 1,848 | 1,876 | 1,835 | 3.14M |
| September 30, 2025 | 1,885 | 1,869.5 | 1,869.5 | 1,888.5 | 1,856 | 4.29M |
| September 29, 2025 | 1,937 | 1,881.5 | 1,881.5 | 1,939 | 1,881.5 | 3.7M |
| September 26, 2025 | 1,957.5 | 1,960.5 | 1,960.5 | 1,974.5 | 1,946 | 3.34M |
| September 25, 2025 | 1,973 | 1,966 | 1,966 | 1,978.5 | 1,956 | 2.3M |
| September 24, 2025 | 1,970 | 1,952 | 1,952 | 1,972.5 | 1,950 | 2.61M |
| September 22, 2025 | 1,923 | 1,958.5 | 1,958.5 | 1,962.5 | 1,918 | 3.1M |
| September 19, 2025 | 1,952.5 | 1,926.5 | 1,926.5 | 1,968 | 1,926.5 | 5.27M |
| September 18, 2025 | 1,976.5 | 1,959.5 | 1,959.5 | 1,980.5 | 1,954.5 | 2.54M |
| September 17, 2025 | 1,995 | 1,976 | 1,976 | 1,999.5 | 1,976 | 2.54M |
| September 16, 2025 | 1,976.5 | 2,003.5 | 2,003.5 | 2,014 | 1,974 | 2.57M |
| September 12, 2025 | 1,988 | 1,975.5 | 1,975.5 | 2,003 | 1,968.5 | 2.48M |
| September 11, 2025 | 1,975 | 1,967 | 1,967 | 1,986.5 | 1,961.5 | 2.57M |
| September 10, 2025 | 1,975 | 1,983 | 1,983 | 1,993 | 1,958.5 | 2.34M |
| September 09, 2025 | 2,000 | 1,981 | 1,981 | 2,008 | 1,981 | 2.69M |
| September 08, 2025 | 2,006 | 2,001 | 2,001 | 2,013 | 1,984.5 | 2.13M |
| September 05, 2025 | 2,000 | 1,995 | 1,995 | 2,022.5 | 1,987.5 | 2.55M |
| September 04, 2025 | 1,989 | 1,991 | 1,991 | 1,994.5 | 1,971.5 | 1.56M |
| September 03, 2025 | 1,970 | 1,964 | 1,964 | 1,984 | 1,958 | 1.86M |
| September 02, 2025 | 1,962 | 1,966 | 1,966 | 1,976.5 | 1,954.5 | 1.41M |
| September 01, 2025 | 1,947 | 1,954.5 | 1,954.5 | 1,964.5 | 1,940 | 1.23M |
| August 29, 2025 | 1,942 | 1,946.5 | 1,946.5 | 1,958.5 | 1,934.5 | 2.13M |
| August 28, 2025 | 1,961.5 | 1,954.5 | 1,954.5 | 1,971 | 1,954 | 2.06M |
| August 27, 2025 | 1,975 | 1,979 | 1,979 | 1,989.5 | 1,971 | 1.56M |
| August 26, 2025 | 1,998 | 1,978 | 1,978 | 2,007 | 1,974 | 1.98M |
| August 25, 2025 | 1,996.5 | 1,997.5 | 1,997.5 | 2,014 | 1,991.5 | 1.17M |
| August 22, 2025 | 1,985 | 1,995 | 1,995 | 2,002 | 1,980.5 | 1.36M |
| August 21, 2025 | 1,990 | 1,985 | 1,985 | 1,996 | 1,978.5 | 1.47M |
| August 20, 2025 | 1,990 | 2,004 | 2,004 | 2,007 | 1,978.5 | 2.52M |
| August 19, 2025 | 1,948 | 1,970 | 1,970 | 1,978.5 | 1,943.5 | 2.13M |
| August 18, 2025 | 1,942.5 | 1,958 | 1,958 | 1,963.5 | 1,941.5 | 1.75M |
| August 15, 2025 | 1,927 | 1,938.5 | 1,938.5 | 1,947 | 1,925 | 1.72M |
| August 14, 2025 | 1,941.5 | 1,922 | 1,922 | 1,947 | 1,918.5 | 1.89M |
| August 13, 2025 | 1,956 | 1,941.5 | 1,941.5 | 1,976.5 | 1,938 | 2.38M |
| August 12, 2025 | 1,936.5 | 1,945 | 1,945 | 1,958.5 | 1,924 | 2.71M |