1,650.00
+19(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 1,638 | 1,650 | 1,650 | 1,660 | 1,632 | 50,800 |
| November 18, 2025 | 1,664 | 1,631 | 1,631 | 1,670 | 1,631 | 114,600 |
| November 17, 2025 | 1,751 | 1,665 | 1,665 | 1,752 | 1,665 | 137,500 |
| November 14, 2025 | 1,775 | 1,763 | 1,763 | 1,785 | 1,763 | 72,800 |
| November 13, 2025 | 1,774 | 1,783 | 1,783 | 1,788 | 1,774 | 41,000 |
| November 12, 2025 | 1,755 | 1,768 | 1,768 | 1,778 | 1,755 | 49,400 |
| November 11, 2025 | 1,760 | 1,751 | 1,751 | 1,763 | 1,742 | 63,900 |
| November 10, 2025 | 1,737 | 1,751 | 1,751 | 1,755 | 1,728 | 40,800 |
| November 07, 2025 | 1,750 | 1,724 | 1,724 | 1,750 | 1,707 | 57,000 |
| November 06, 2025 | 1,710 | 1,753 | 1,753 | 1,764 | 1,710 | 73,200 |
| November 05, 2025 | 1,737 | 1,707 | 1,707 | 1,748 | 1,682 | 81,300 |
| November 04, 2025 | 1,713 | 1,755 | 1,755 | 1,759 | 1,707 | 80,600 |
| October 31, 2025 | 1,721 | 1,732 | 1,732 | 1,732 | 1,709 | 68,400 |
| October 30, 2025 | 1,700 | 1,727 | 1,727 | 1,729 | 1,693 | 164,600 |
| October 29, 2025 | 1,720 | 1,693 | 1,693 | 1,720 | 1,689 | 74,700 |
| October 28, 2025 | 1,723 | 1,718 | 1,718 | 1,742 | 1,708 | 64,000 |
| October 27, 2025 | 1,715 | 1,727 | 1,727 | 1,730 | 1,705 | 54,000 |
| October 24, 2025 | 1,722 | 1,696 | 1,696 | 1,726 | 1,696 | 29,300 |
| October 23, 2025 | 1,714 | 1,722 | 1,722 | 1,725 | 1,705 | 41,600 |
| October 22, 2025 | 1,725 | 1,721 | 1,721 | 1,725 | 1,710 | 38,000 |
| October 21, 2025 | 1,705 | 1,715 | 1,715 | 1,728 | 1,705 | 88,100 |
| October 20, 2025 | 1,698 | 1,704 | 1,704 | 1,705 | 1,686 | 43,900 |
| October 17, 2025 | 1,681 | 1,669 | 1,669 | 1,687 | 1,662 | 30,200 |
| October 16, 2025 | 1,681 | 1,697 | 1,697 | 1,698 | 1,681 | 32,600 |
| October 15, 2025 | 1,657 | 1,681 | 1,681 | 1,684 | 1,647 | 40,500 |
| October 14, 2025 | 1,650 | 1,637 | 1,637 | 1,660 | 1,600 | 78,900 |
| October 10, 2025 | 1,698 | 1,665 | 1,665 | 1,701 | 1,665 | 92,500 |
| October 09, 2025 | 1,719 | 1,719 | 1,719 | 1,724 | 1,697 | 63,000 |
| October 08, 2025 | 1,693 | 1,704 | 1,704 | 1,723 | 1,693 | 75,700 |
| October 07, 2025 | 1,700 | 1,693 | 1,693 | 1,706 | 1,688 | 54,800 |
| October 06, 2025 | 1,691 | 1,699 | 1,699 | 1,703 | 1,663 | 90,300 |
| October 03, 2025 | 1,687 | 1,686 | 1,686 | 1,705 | 1,685 | 36,700 |
| October 02, 2025 | 1,706 | 1,693 | 1,693 | 1,709 | 1,686 | 75,300 |
| October 01, 2025 | 1,733 | 1,697 | 1,697 | 1,733 | 1,695 | 67,600 |
| September 30, 2025 | 1,717 | 1,738 | 1,738 | 1,747 | 1,707 | 49,700 |
| September 29, 2025 | 1,750 | 1,717 | 1,717 | 1,750 | 1,712 | 57,600 |
| September 26, 2025 | 1,720 | 1,752 | 1,727 | 1,752 | 1,720 | 75,600 |
| September 25, 2025 | 1,719 | 1,726 | 1,701.37 | 1,729 | 1,710 | 52,400 |
| September 24, 2025 | 1,715 | 1,704 | 1,679.68 | 1,718 | 1,704 | 53,900 |
| September 22, 2025 | 1,707 | 1,701 | 1,676.73 | 1,720 | 1,701 | 48,300 |
| September 19, 2025 | 1,695 | 1,703 | 1,703 | 1,705 | 1,679 | 111,000 |
| September 18, 2025 | 1,700 | 1,690 | 1,690 | 1,700 | 1,679 | 53,000 |
| September 17, 2025 | 1,700 | 1,690 | 1,690 | 1,700 | 1,679 | 53,000 |
| September 16, 2025 | 1,703 | 1,691 | 1,691 | 1,703 | 1,683 | 44,500 |
| September 12, 2025 | 1,721 | 1,717 | 1,717 | 1,724 | 1,713 | 58,100 |
| September 11, 2025 | 1,713 | 1,711 | 1,711 | 1,721 | 1,700 | 48,100 |
| September 10, 2025 | 1,721 | 1,713 | 1,713 | 1,725 | 1,710 | 84,800 |
| September 09, 2025 | 1,720 | 1,726 | 1,726 | 1,735 | 1,718 | 68,700 |
| September 08, 2025 | 1,705 | 1,714 | 1,714 | 1,716 | 1,693 | 50,800 |
| September 05, 2025 | 1,698 | 1,694 | 1,694 | 1,712 | 1,678 | 84,600 |
| September 04, 2025 | 1,686 | 1,692 | 1,692 | 1,697 | 1,680 | 34,300 |
| September 03, 2025 | 1,695 | 1,683 | 1,683 | 1,695 | 1,670 | 84,100 |
| September 02, 2025 | 1,710 | 1,703 | 1,703 | 1,714 | 1,695 | 50,100 |
| September 01, 2025 | 1,703 | 1,695 | 1,695 | 1,712 | 1,691 | 65,100 |
| August 29, 2025 | 1,695 | 1,710 | 1,710 | 1,710 | 1,689 | 53,100 |
| August 28, 2025 | 1,688 | 1,704 | 1,704 | 1,704 | 1,677 | 52,900 |
| August 27, 2025 | 1,692 | 1,689 | 1,689 | 1,701 | 1,675 | 55,300 |
| August 26, 2025 | 1,737 | 1,693 | 1,693 | 1,738 | 1,691 | 74,500 |
| August 25, 2025 | 1,760 | 1,744 | 1,744 | 1,774 | 1,741 | 70,800 |
| August 22, 2025 | 1,744 | 1,752 | 1,752 | 1,752 | 1,724 | 95,100 |