1,585.00
+28(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,565.5 | 1,585 | 1,585 | 1,591 | 1,554 | 15.21M |
| November 06, 2025 | 1,579.5 | 1,557 | 1,557 | 1,581.5 | 1,554 | 15.77M |
| November 05, 2025 | 1,594 | 1,561 | 1,561 | 1,595 | 1,542.5 | 16.69M |
| November 04, 2025 | 1,578.5 | 1,590 | 1,590 | 1,599.5 | 1,550.5 | 16.48M |
| October 31, 2025 | 1,589 | 1,560 | 1,560 | 1,590 | 1,555.5 | 15.68M |
| October 30, 2025 | 1,586 | 1,594.5 | 1,594.5 | 1,595 | 1,570 | 41.4M |
| October 29, 2025 | 1,599 | 1,583.5 | 1,583.5 | 1,605.5 | 1,579 | 8.78M |
| October 28, 2025 | 1,628.5 | 1,596.5 | 1,596.5 | 1,629 | 1,595.5 | 10.46M |
| October 27, 2025 | 1,630 | 1,619 | 1,619 | 1,630 | 1,604.5 | 12.61M |
| October 24, 2025 | 1,596 | 1,594.5 | 1,594.5 | 1,601.5 | 1,586.5 | 10.59M |
| October 23, 2025 | 1,607 | 1,596 | 1,596 | 1,610.5 | 1,594 | 11.77M |
| October 22, 2025 | 1,590 | 1,620 | 1,620 | 1,625.5 | 1,581 | 21.2M |
| October 21, 2025 | 1,568 | 1,552.5 | 1,552.5 | 1,573 | 1,547.5 | 10.92M |
| October 20, 2025 | 1,545 | 1,565 | 1,565 | 1,565 | 1,543 | 11.38M |
| October 17, 2025 | 1,520 | 1,517.5 | 1,517.5 | 1,529 | 1,514 | 14.57M |
| October 16, 2025 | 1,543.5 | 1,547.5 | 1,547.5 | 1,554 | 1,539 | 10.34M |
| October 15, 2025 | 1,554 | 1,543.5 | 1,543.5 | 1,560.5 | 1,537.5 | 11.4M |
| October 14, 2025 | 1,520 | 1,540.5 | 1,540.5 | 1,551.5 | 1,518.5 | 15.98M |
| October 10, 2025 | 1,560 | 1,556 | 1,556 | 1,565 | 1,541 | 16.69M |
| October 09, 2025 | 1,590 | 1,573.5 | 1,573.5 | 1,594 | 1,554 | 17.46M |
| October 08, 2025 | 1,597 | 1,596 | 1,596 | 1,627 | 1,589 | 20.59M |
| October 07, 2025 | 1,591.5 | 1,597 | 1,597 | 1,604 | 1,590 | 16.81M |
| October 06, 2025 | 1,627 | 1,589 | 1,589 | 1,627.5 | 1,585 | 29.07M |
| October 03, 2025 | 1,494 | 1,524.5 | 1,524.5 | 1,524.5 | 1,493 | 12.1M |
| October 02, 2025 | 1,495 | 1,503.5 | 1,503.5 | 1,512.5 | 1,478.5 | 17.64M |
| October 01, 2025 | 1,520 | 1,511.5 | 1,511.5 | 1,523 | 1,507 | 17.75M |
| September 30, 2025 | 1,551 | 1,531 | 1,531 | 1,555.5 | 1,531 | 19.75M |
| September 29, 2025 | 1,610.5 | 1,564 | 1,564 | 1,612.5 | 1,564 | 20.53M |
| September 26, 2025 | 1,658.5 | 1,650 | 1,615 | 1,668.5 | 1,646 | 18.27M |
| September 25, 2025 | 1,666.5 | 1,660 | 1,624.79 | 1,666.5 | 1,647.5 | 11.87M |
| September 24, 2025 | 1,667 | 1,644 | 1,609.13 | 1,672 | 1,641 | 13.83M |
| September 22, 2025 | 1,635 | 1,661.5 | 1,626.26 | 1,665.5 | 1,635 | 9.48M |
| September 19, 2025 | 1,650 | 1,631 | 1,631 | 1,681 | 1,629 | 41.04M |
| September 18, 2025 | 1,675 | 1,640 | 1,640 | 1,675.5 | 1,640 | 12.65M |
| September 17, 2025 | 1,655.5 | 1,657 | 1,657 | 1,661 | 1,635 | 11.62M |
| September 16, 2025 | 1,663 | 1,661 | 1,661 | 1,675 | 1,652.5 | 10.28M |
| September 12, 2025 | 1,666 | 1,649.5 | 1,649.5 | 1,666 | 1,643.5 | 13.24M |
| September 11, 2025 | 1,666 | 1,650.5 | 1,650.5 | 1,666 | 1,638.5 | 10.49M |
| September 10, 2025 | 1,691 | 1,666 | 1,666 | 1,693 | 1,666 | 14.62M |
| September 09, 2025 | 1,700 | 1,697.5 | 1,697.5 | 1,723 | 1,696 | 14.98M |
| September 08, 2025 | 1,700 | 1,694 | 1,694 | 1,703 | 1,684.5 | 11.09M |
| September 05, 2025 | 1,705 | 1,693 | 1,693 | 1,730 | 1,681 | 19.76M |
| September 04, 2025 | 1,657 | 1,674 | 1,674 | 1,675.5 | 1,652.5 | 9.83M |
| September 03, 2025 | 1,660.5 | 1,656 | 1,656 | 1,668 | 1,647.5 | 16.34M |
| September 02, 2025 | 1,667 | 1,670.5 | 1,670.5 | 1,677 | 1,655.5 | 11.18M |
| September 01, 2025 | 1,642 | 1,669 | 1,669 | 1,672 | 1,639 | 10.79M |
| August 29, 2025 | 1,650 | 1,642 | 1,642 | 1,661 | 1,634 | 18.01M |
| August 28, 2025 | 1,659 | 1,663.5 | 1,663.5 | 1,673.5 | 1,655 | 11.71M |
| August 27, 2025 | 1,667.5 | 1,659 | 1,659 | 1,669 | 1,653.5 | 12.34M |
| August 26, 2025 | 1,682 | 1,667 | 1,667 | 1,688.5 | 1,655.5 | 35.1M |
| August 25, 2025 | 1,699 | 1,696 | 1,696 | 1,716.5 | 1,683 | 11.14M |
| August 22, 2025 | 1,675 | 1,679 | 1,679 | 1,684 | 1,664.5 | 8.46M |
| August 21, 2025 | 1,675 | 1,669.5 | 1,669.5 | 1,680 | 1,660.5 | 14.77M |
| August 20, 2025 | 1,678 | 1,702.5 | 1,702.5 | 1,708.5 | 1,677 | 24.9M |
| August 19, 2025 | 1,663 | 1,669 | 1,669 | 1,677 | 1,657.5 | 15.23M |
| August 18, 2025 | 1,643 | 1,663 | 1,663 | 1,663 | 1,635 | 15.71M |
| August 15, 2025 | 1,641.5 | 1,637.5 | 1,637.5 | 1,646 | 1,630 | 11.35M |
| August 14, 2025 | 1,644 | 1,623.5 | 1,623.5 | 1,648.5 | 1,615 | 13.62M |
| August 13, 2025 | 1,651 | 1,644 | 1,644 | 1,666.5 | 1,641.5 | 19.06M |
| August 12, 2025 | 1,620 | 1,648.5 | 1,648.5 | 1,656.5 | 1,610.5 | 24.68M |