1,530.00
+35(+2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,477 | 1,530 | 1,530 | 1,530 | 1,477 | 798,800 |
| November 20, 2025 | 1,496 | 1,495 | 1,495 | 1,499 | 1,471 | 522,600 |
| November 19, 2025 | 1,475 | 1,468 | 1,468 | 1,491 | 1,454 | 477,200 |
| November 18, 2025 | 1,485 | 1,464 | 1,464 | 1,491 | 1,458 | 547,200 |
| November 17, 2025 | 1,507 | 1,503 | 1,503 | 1,517 | 1,490 | 473,700 |
| November 14, 2025 | 1,487 | 1,499 | 1,499 | 1,510 | 1,483 | 490,200 |
| November 13, 2025 | 1,494 | 1,504 | 1,504 | 1,511 | 1,488 | 507,000 |
| November 12, 2025 | 1,470 | 1,486 | 1,486 | 1,492 | 1,459 | 569,200 |
| November 11, 2025 | 1,485 | 1,470 | 1,470 | 1,486 | 1,454 | 504,900 |
| November 10, 2025 | 1,490 | 1,466 | 1,466 | 1,500 | 1,466 | 891,700 |
| November 07, 2025 | 1,520 | 1,484 | 1,484 | 1,522 | 1,470 | 817,800 |
| November 06, 2025 | 1,471 | 1,520 | 1,520 | 1,521 | 1,468 | 710,800 |
| November 05, 2025 | 1,475 | 1,472 | 1,472 | 1,485 | 1,420 | 749,600 |
| November 04, 2025 | 1,481 | 1,489 | 1,489 | 1,507 | 1,471 | 639,100 |
| October 31, 2025 | 1,507 | 1,488 | 1,488 | 1,509 | 1,473 | 632,300 |
| October 30, 2025 | 1,453 | 1,492 | 1,492 | 1,492 | 1,450 | 751,000 |
| October 29, 2025 | 1,473 | 1,442 | 1,442 | 1,473 | 1,442 | 500,200 |
| October 28, 2025 | 1,500 | 1,467 | 1,467 | 1,500 | 1,465 | 816,600 |
| October 27, 2025 | 1,480 | 1,493 | 1,493 | 1,502 | 1,478 | 827,400 |
| October 24, 2025 | 1,473 | 1,459 | 1,459 | 1,477 | 1,457 | 349,000 |
| October 23, 2025 | 1,468 | 1,469 | 1,469 | 1,482 | 1,459 | 504,500 |
| October 22, 2025 | 1,458 | 1,468 | 1,468 | 1,472 | 1,450 | 751,000 |
| October 21, 2025 | 1,480 | 1,451 | 1,451 | 1,485 | 1,449 | 539,900 |
| October 20, 2025 | 1,470 | 1,467 | 1,467 | 1,473 | 1,445 | 620,500 |
| October 17, 2025 | 1,437 | 1,443 | 1,443 | 1,448 | 1,419 | 661,600 |
| October 16, 2025 | 1,444 | 1,453 | 1,453 | 1,454 | 1,437 | 442,300 |
| October 15, 2025 | 1,410 | 1,433 | 1,433 | 1,438 | 1,404 | 514,400 |
| October 14, 2025 | 1,399 | 1,388 | 1,388 | 1,420 | 1,385 | 863,200 |
| October 10, 2025 | 1,457 | 1,426 | 1,426 | 1,467 | 1,426 | 872,000 |
| October 09, 2025 | 1,454 | 1,476 | 1,476 | 1,478 | 1,446 | 617,100 |
| October 08, 2025 | 1,433 | 1,455 | 1,455 | 1,467 | 1,431 | 767,600 |
| October 07, 2025 | 1,425 | 1,426 | 1,426 | 1,434 | 1,423 | 512,700 |
| October 06, 2025 | 1,422 | 1,416 | 1,416 | 1,427 | 1,377 | 1.18M |
| October 03, 2025 | 1,396 | 1,425 | 1,425 | 1,436 | 1,391 | 834,400 |
| October 02, 2025 | 1,390 | 1,396 | 1,396 | 1,397 | 1,372 | 669,400 |
| October 01, 2025 | 1,416 | 1,385 | 1,385 | 1,419 | 1,377 | 1.1M |
| September 30, 2025 | 1,437 | 1,435 | 1,435 | 1,450 | 1,406 | 1.32M |
| September 29, 2025 | 1,454 | 1,422 | 1,422 | 1,454 | 1,392 | 1.66M |
| September 26, 2025 | 1,383.33 | 1,423.33 | 1,396.33 | 1,428.33 | 1,381.67 | 4.18M |
| September 25, 2025 | 1,355 | 1,366.67 | 1,340.74 | 1,371.67 | 1,351.67 | 2.16M |
| September 24, 2025 | 1,353.33 | 1,340 | 1,314.58 | 1,355 | 1,336.67 | 1.68M |
| September 22, 2025 | 1,345 | 1,335 | 1,309.68 | 1,353.33 | 1,335 | 1.75M |
| September 19, 2025 | 1,338.33 | 1,343.33 | 1,317.85 | 1,358.33 | 1,330 | 3.11M |
| September 18, 2025 | 1,341.67 | 1,343.33 | 1,317.85 | 1,351.67 | 1,336.67 | 1.62M |
| September 17, 2025 | 1,350 | 1,340 | 1,314.58 | 1,351.67 | 1,330 | 2.01M |
| September 16, 2025 | 1,370 | 1,360 | 1,334.2 | 1,373.33 | 1,355 | 1.55M |
| September 12, 2025 | 1,383.33 | 1,368.33 | 1,342.37 | 1,383.33 | 1,366.67 | 2.31M |
| September 11, 2025 | 1,381.67 | 1,371.67 | 1,345.65 | 1,385 | 1,365 | 1.53M |
| September 10, 2025 | 1,345 | 1,378.33 | 1,352.18 | 1,378.33 | 1,343.33 | 2.43M |
| September 09, 2025 | 1,361.67 | 1,343.33 | 1,317.85 | 1,365 | 1,338.33 | 1.71M |
| September 08, 2025 | 1,350 | 1,358.33 | 1,332.56 | 1,358.33 | 1,336.67 | 1.77M |
| September 05, 2025 | 1,356.67 | 1,350 | 1,324.39 | 1,363.33 | 1,345 | 2.12M |
| September 04, 2025 | 1,346.67 | 1,356.67 | 1,330.93 | 1,361.67 | 1,343.33 | 1.88M |
| September 03, 2025 | 1,391.67 | 1,346.67 | 1,321.12 | 1,395 | 1,336.67 | 4.17M |
| September 02, 2025 | 1,365 | 1,391.67 | 1,365.27 | 1,400 | 1,361.67 | 2.88M |
| September 01, 2025 | 1,350 | 1,356.67 | 1,330.93 | 1,383.33 | 1,343.33 | 4.15M |
| August 29, 2025 | 1,326.67 | 1,326.67 | 1,301.5 | 1,330 | 1,313.33 | 1.57M |
| August 28, 2025 | 1,321.67 | 1,333.33 | 1,308.04 | 1,335 | 1,315 | 497,400 |
| August 27, 2025 | 1,335 | 1,330 | 1,304.77 | 1,336.67 | 1,325 | 514,500 |
| August 26, 2025 | 1,341.67 | 1,331.67 | 1,306.41 | 1,348.33 | 1,318.33 | 642,900 |