1,868.50
+5(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,854 | 1,868.5 | 1,868.5 | 1,873.5 | 1,854 | 115,200 |
| November 06, 2025 | 1,868.5 | 1,863.5 | 1,863.5 | 1,887 | 1,861.5 | 264,000 |
| November 05, 2025 | 1,868.5 | 1,863.5 | 1,863.5 | 1,887 | 1,861.5 | 281,100 |
| November 04, 2025 | 1,864 | 1,854.5 | 1,854.5 | 1,870 | 1,831 | 352,600 |
| October 31, 2025 | 1,847 | 1,831 | 1,831 | 1,856.5 | 1,819 | 381,800 |
| October 30, 2025 | 1,847 | 1,831 | 1,831 | 1,856.5 | 1,819 | 381,800 |
| October 29, 2025 | 1,859 | 1,853 | 1,853 | 1,871.5 | 1,847.5 | 249,700 |
| October 28, 2025 | 1,901 | 1,865 | 1,865 | 1,902.5 | 1,860.5 | 181,400 |
| October 27, 2025 | 1,900 | 1,910 | 1,910 | 1,915 | 1,898 | 228,800 |
| October 24, 2025 | 1,864 | 1,889 | 1,889 | 1,891.5 | 1,859.5 | 263,400 |
| October 23, 2025 | 1,861.5 | 1,864 | 1,864 | 1,867.5 | 1,853 | 231,000 |
| October 22, 2025 | 1,843 | 1,859 | 1,859 | 1,867 | 1,840.5 | 222,400 |
| October 21, 2025 | 1,845.5 | 1,835 | 1,835 | 1,851 | 1,832 | 195,600 |
| October 20, 2025 | 1,845 | 1,843.5 | 1,843.5 | 1,849 | 1,832 | 126,600 |
| October 17, 2025 | 1,826 | 1,818 | 1,818 | 1,826 | 1,816 | 147,000 |
| October 16, 2025 | 1,824 | 1,826.5 | 1,826.5 | 1,835.5 | 1,821.5 | 148,100 |
| October 15, 2025 | 1,814 | 1,824 | 1,824 | 1,824 | 1,806 | 171,900 |
| October 14, 2025 | 1,795 | 1,798 | 1,798 | 1,810.5 | 1,783.5 | 289,700 |
| October 10, 2025 | 1,840 | 1,816 | 1,816 | 1,849.5 | 1,811.5 | 192,200 |
| October 09, 2025 | 1,845 | 1,851.5 | 1,851.5 | 1,858.5 | 1,844.5 | 188,000 |
| October 08, 2025 | 1,875 | 1,848 | 1,848 | 1,879 | 1,842.5 | 202,800 |
| October 07, 2025 | 1,858 | 1,871 | 1,871 | 1,875.5 | 1,852 | 188,100 |
| October 06, 2025 | 1,877 | 1,858 | 1,858 | 1,877 | 1,854 | 221,700 |
| October 03, 2025 | 1,822 | 1,837 | 1,837 | 1,837 | 1,818.5 | 221,400 |
| October 02, 2025 | 1,816.5 | 1,822.5 | 1,822.5 | 1,830 | 1,806 | 221,200 |
| October 01, 2025 | 1,850 | 1,825 | 1,825 | 1,852 | 1,813 | 288,900 |
| September 30, 2025 | 1,862.5 | 1,860.5 | 1,860.5 | 1,868.5 | 1,851.5 | 291,200 |
| September 29, 2025 | 1,862 | 1,862.5 | 1,862.5 | 1,875 | 1,850 | 267,500 |
| September 26, 2025 | 1,898 | 1,906.5 | 1,906.5 | 1,913 | 1,889.5 | 314,700 |
| September 25, 2025 | 1,888 | 1,889 | 1,889 | 1,893 | 1,881.5 | 295,600 |
| September 24, 2025 | 1,889 | 1,887.5 | 1,887.5 | 1,900 | 1,881 | 346,700 |
| September 22, 2025 | 1,875 | 1,876 | 1,876 | 1,887.5 | 1,869.5 | 390,700 |
| September 19, 2025 | 1,890 | 1,876 | 1,876 | 1,907.5 | 1,876 | 648,900 |
| September 18, 2025 | 1,897 | 1,895 | 1,895 | 1,901.5 | 1,886 | 199,600 |
| September 17, 2025 | 1,913.5 | 1,897 | 1,897 | 1,917 | 1,893 | 199,600 |
| September 16, 2025 | 1,902 | 1,913.5 | 1,913.5 | 1,920.5 | 1,901 | 193,300 |
| September 12, 2025 | 1,913 | 1,902 | 1,902 | 1,920 | 1,897 | 258,500 |
| September 11, 2025 | 1,918 | 1,915 | 1,915 | 1,918 | 1,901 | 258,500 |
| September 10, 2025 | 1,925 | 1,919 | 1,919 | 1,933 | 1,913 | 242,500 |
| September 09, 2025 | 1,935.5 | 1,925 | 1,925 | 1,937.5 | 1,915 | 227,700 |
| September 08, 2025 | 1,937 | 1,936 | 1,936 | 1,937 | 1,915.5 | 172,000 |
| September 05, 2025 | 1,919 | 1,925.5 | 1,925.5 | 1,930 | 1,901 | 243,800 |
| September 04, 2025 | 1,905 | 1,907.5 | 1,907.5 | 1,912 | 1,894 | 243,100 |
| September 03, 2025 | 1,896.5 | 1,903 | 1,903 | 1,909 | 1,893 | 293,700 |
| September 02, 2025 | 1,870 | 1,893 | 1,893 | 1,897 | 1,866.5 | 271,000 |
| September 01, 2025 | 1,860 | 1,863.5 | 1,863.5 | 1,877 | 1,859 | 214,400 |
| August 29, 2025 | 1,861 | 1,860 | 1,860 | 1,864.5 | 1,851 | 181,400 |
| August 28, 2025 | 1,867 | 1,863.5 | 1,863.5 | 1,875 | 1,861.5 | 237,500 |
| August 27, 2025 | 1,848.5 | 1,872 | 1,872 | 1,879 | 1,842 | 321,400 |
| August 26, 2025 | 1,850 | 1,857 | 1,857 | 1,863 | 1,835 | 469,500 |
| August 25, 2025 | 1,839 | 1,848 | 1,848 | 1,851 | 1,839 | 297,200 |
| August 22, 2025 | 1,840 | 1,832.5 | 1,832.5 | 1,843.5 | 1,830.5 | 241,000 |
| August 21, 2025 | 1,848 | 1,840 | 1,840 | 1,853 | 1,835.5 | 271,300 |
| August 20, 2025 | 1,850 | 1,849.5 | 1,849.5 | 1,855 | 1,844 | 281,400 |
| August 19, 2025 | 1,845 | 1,845.5 | 1,845.5 | 1,848 | 1,837.5 | 282,000 |
| August 18, 2025 | 1,830.5 | 1,839 | 1,839 | 1,844 | 1,828 | 345,500 |
| August 15, 2025 | 1,842 | 1,835.5 | 1,835.5 | 1,847.5 | 1,829.5 | 245,700 |
| August 14, 2025 | 1,855 | 1,834 | 1,834 | 1,860 | 1,829 | 322,900 |
| August 13, 2025 | 1,842 | 1,860.5 | 1,860.5 | 1,865 | 1,839 | 287,300 |
| August 12, 2025 | 1,850 | 1,842 | 1,842 | 1,859.5 | 1,824 | 566,200 |