1,119.00
+84.5(+8.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,018.5 | 1,119 | 1,119 | 1,119 | 1,013.5 | 18.42M |
| November 06, 2025 | 1,043 | 1,034.5 | 1,034.5 | 1,044 | 1,021 | 7.93M |
| November 05, 2025 | 1,044.5 | 1,024 | 1,024 | 1,050 | 1,002 | 10.1M |
| November 04, 2025 | 1,077.5 | 1,057 | 1,057 | 1,082 | 1,056 | 7.47M |
| October 31, 2025 | 1,095 | 1,072 | 1,072 | 1,095 | 1,061.5 | 6.31M |
| October 30, 2025 | 1,090 | 1,097.5 | 1,097.5 | 1,100 | 1,080 | 9.18M |
| October 29, 2025 | 1,120 | 1,092.5 | 1,092.5 | 1,120.5 | 1,081 | 5.55M |
| October 28, 2025 | 1,130 | 1,109 | 1,109 | 1,131.5 | 1,106 | 5.46M |
| October 27, 2025 | 1,147 | 1,141 | 1,141 | 1,149.5 | 1,125.5 | 4.71M |
| October 24, 2025 | 1,133 | 1,124 | 1,124 | 1,139 | 1,121.5 | 5.41M |
| October 23, 2025 | 1,132 | 1,140.5 | 1,140.5 | 1,143 | 1,122 | 4.3M |
| October 22, 2025 | 1,138 | 1,141.5 | 1,141.5 | 1,164.5 | 1,130.5 | 7.91M |
| October 21, 2025 | 1,117 | 1,112.5 | 1,112.5 | 1,124 | 1,104.5 | 3.33M |
| October 20, 2025 | 1,100.5 | 1,113.5 | 1,113.5 | 1,113.5 | 1,094 | 4.44M |
| October 17, 2025 | 1,082 | 1,080.5 | 1,080.5 | 1,093 | 1,073.5 | 3.26M |
| October 16, 2025 | 1,102 | 1,093 | 1,093 | 1,104 | 1,085 | 3.24M |
| October 15, 2025 | 1,094 | 1,086 | 1,086 | 1,095 | 1,070 | 6.78M |
| October 14, 2025 | 1,045 | 1,044.5 | 1,044.5 | 1,074.5 | 1,037.5 | 5.96M |
| October 10, 2025 | 1,084 | 1,069 | 1,069 | 1,100.5 | 1,066.5 | 5.38M |
| October 09, 2025 | 1,085 | 1,098.5 | 1,098.5 | 1,098.5 | 1,074 | 4.4M |
| October 08, 2025 | 1,088 | 1,085 | 1,085 | 1,105.5 | 1,081.5 | 5.57M |
| October 07, 2025 | 1,086.5 | 1,078 | 1,078 | 1,095 | 1,077.5 | 4.45M |
| October 06, 2025 | 1,117 | 1,085 | 1,085 | 1,119 | 1,078 | 7.43M |
| October 03, 2025 | 1,030.5 | 1,043 | 1,043 | 1,056 | 1,018 | 6.9M |
| October 02, 2025 | 1,048 | 1,037 | 1,037 | 1,055 | 1,004 | 8.85M |
| October 01, 2025 | 1,055.5 | 1,058 | 1,058 | 1,066 | 1,049 | 5.88M |
| September 30, 2025 | 1,082.5 | 1,081 | 1,081 | 1,087 | 1,064 | 5.44M |
| September 29, 2025 | 1,128.5 | 1,088 | 1,088 | 1,132.5 | 1,088 | 6.61M |
| September 26, 2025 | 1,139 | 1,140.5 | 1,140.5 | 1,168 | 1,128.5 | 9.37M |
| September 25, 2025 | 1,111 | 1,124 | 1,124 | 1,124.5 | 1,105.5 | 6.59M |
| September 24, 2025 | 1,117 | 1,093 | 1,093 | 1,122.5 | 1,090 | 5.47M |
| September 22, 2025 | 1,083 | 1,114 | 1,114 | 1,114.5 | 1,083 | 4.14M |
| September 19, 2025 | 1,086 | 1,095 | 1,095 | 1,108 | 1,083.5 | 6.08M |
| September 18, 2025 | 1,100 | 1,092 | 1,092 | 1,107.5 | 1,085 | 5.39M |
| September 17, 2025 | 1,127 | 1,103 | 1,103 | 1,127 | 1,101 | 4.77M |
| September 16, 2025 | 1,134.5 | 1,127.5 | 1,127.5 | 1,138.5 | 1,117.5 | 9.46M |
| September 12, 2025 | 1,134 | 1,098 | 1,098 | 1,135.5 | 1,093 | 9.28M |
| September 11, 2025 | 1,126.5 | 1,127 | 1,127 | 1,139 | 1,121 | 8.17M |
| September 10, 2025 | 1,151.5 | 1,132.5 | 1,132.5 | 1,155.5 | 1,118.5 | 14.4M |
| September 09, 2025 | 1,173.5 | 1,172.5 | 1,172.5 | 1,184 | 1,162 | 9.63M |
| September 08, 2025 | 1,155 | 1,176 | 1,176 | 1,177.5 | 1,140.5 | 19.85M |
| September 05, 2025 | 1,120.5 | 1,097.5 | 1,097.5 | 1,123 | 1,074.5 | 12.23M |
| September 04, 2025 | 1,056 | 1,060.5 | 1,060.5 | 1,069 | 1,051.5 | 6.81M |
| September 03, 2025 | 1,037 | 1,035 | 1,035 | 1,052.5 | 1,030.5 | 6.45M |
| September 02, 2025 | 1,027 | 1,040 | 1,040 | 1,040 | 1,021 | 5.66M |
| September 01, 2025 | 999 | 1,022 | 1,022 | 1,029.5 | 997.5 | 8.64M |
| August 29, 2025 | 1,004 | 995 | 995 | 1,008 | 995 | 4.34M |
| August 28, 2025 | 1,003.5 | 1,008.5 | 1,008.5 | 1,027.5 | 1,001 | 5.42M |
| August 27, 2025 | 1,002 | 1,001.5 | 1,001.5 | 1,005 | 993 | 3.47M |
| August 26, 2025 | 1,018 | 1,005 | 1,005 | 1,022 | 994 | 7.27M |
| August 25, 2025 | 1,006 | 1,001 | 1,001 | 1,016 | 992.5 | 4.73M |
| August 22, 2025 | 975 | 1,006.5 | 1,006.5 | 1,007.5 | 974.5 | 8.79M |
| August 21, 2025 | 979.4 | 975 | 975 | 980.8 | 967.9 | 5.79M |
| August 20, 2025 | 987.9 | 986.2 | 986.2 | 997.5 | 977.1 | 6.99M |
| August 19, 2025 | 983 | 989.5 | 989.5 | 998 | 980.1 | 6.14M |
| August 18, 2025 | 979.9 | 988.8 | 988.8 | 992.4 | 978 | 5.9M |
| August 15, 2025 | 956.4 | 972 | 972 | 972 | 954.2 | 6.08M |
| August 14, 2025 | 981 | 951.9 | 951.9 | 987.3 | 951.1 | 7.54M |
| August 13, 2025 | 999.9 | 978.3 | 978.3 | 1,008 | 976.7 | 9.3M |
| August 12, 2025 | 975 | 986.5 | 986.5 | 994.4 | 973.6 | 8.66M |