1,425.00
+3(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,410 | 1,425 | 1,425 | 1,426 | 1,407 | 145,200 |
| November 06, 2025 | 1,407 | 1,422 | 1,422 | 1,439 | 1,405 | 216,600 |
| November 05, 2025 | 1,391 | 1,397 | 1,397 | 1,399 | 1,362 | 227,400 |
| November 04, 2025 | 1,376 | 1,391 | 1,391 | 1,397 | 1,360 | 300,600 |
| October 31, 2025 | 1,354 | 1,369 | 1,369 | 1,379 | 1,314 | 283,800 |
| October 30, 2025 | 1,374 | 1,336 | 1,336 | 1,382 | 1,336 | 694,200 |
| October 29, 2025 | 1,323 | 1,360 | 1,360 | 1,362 | 1,294 | 464,100 |
| October 28, 2025 | 1,351 | 1,315 | 1,315 | 1,352 | 1,313 | 118,100 |
| October 27, 2025 | 1,350 | 1,353 | 1,353 | 1,362 | 1,335 | 124,100 |
| October 24, 2025 | 1,345 | 1,335 | 1,335 | 1,345 | 1,332 | 99,300 |
| October 23, 2025 | 1,330 | 1,345 | 1,345 | 1,357 | 1,327 | 154,300 |
| October 22, 2025 | 1,336 | 1,334 | 1,334 | 1,344 | 1,328 | 93,700 |
| October 21, 2025 | 1,333 | 1,333 | 1,333 | 1,343 | 1,323 | 173,000 |
| October 20, 2025 | 1,330 | 1,330 | 1,330 | 1,342 | 1,315 | 106,500 |
| October 17, 2025 | 1,313 | 1,313 | 1,313 | 1,323 | 1,302 | 94,900 |
| October 16, 2025 | 1,320 | 1,323 | 1,323 | 1,330 | 1,317 | 119,600 |
| October 15, 2025 | 1,317 | 1,319 | 1,319 | 1,329 | 1,313 | 147,100 |
| October 14, 2025 | 1,331 | 1,304 | 1,304 | 1,348 | 1,293 | 209,300 |
| October 10, 2025 | 1,369 | 1,346 | 1,346 | 1,380 | 1,341 | 231,200 |
| October 09, 2025 | 1,380 | 1,388 | 1,388 | 1,396 | 1,374 | 168,000 |
| October 08, 2025 | 1,380 | 1,383 | 1,383 | 1,413 | 1,371 | 267,200 |
| October 07, 2025 | 1,350 | 1,391 | 1,391 | 1,395 | 1,334 | 364,700 |
| October 06, 2025 | 1,349 | 1,359 | 1,359 | 1,366 | 1,341 | 278,000 |
| October 03, 2025 | 1,289 | 1,320 | 1,320 | 1,327 | 1,277 | 239,100 |
| October 02, 2025 | 1,268 | 1,291 | 1,291 | 1,310 | 1,257 | 628,100 |
| October 01, 2025 | 1,231 | 1,238 | 1,238 | 1,241 | 1,209 | 212,600 |
| September 30, 2025 | 1,231 | 1,238 | 1,238 | 1,239 | 1,226 | 198,000 |
| September 29, 2025 | 1,237 | 1,225 | 1,225 | 1,248 | 1,223 | 150,800 |
| September 26, 2025 | 1,252.5 | 1,272.5 | 1,252.5 | 1,275 | 1,252.5 | 947,200 |
| September 25, 2025 | 1,255 | 1,255 | 1,235.28 | 1,262.5 | 1,247.5 | 686,400 |
| September 24, 2025 | 1,231.25 | 1,241.25 | 1,221.74 | 1,247.5 | 1,228.75 | 873,600 |
| September 22, 2025 | 1,255 | 1,228.75 | 1,209.44 | 1,265 | 1,228.75 | 1.05M |
| September 19, 2025 | 1,272.5 | 1,255 | 1,235.28 | 1,272.5 | 1,252.5 | 1.88M |
| September 18, 2025 | 1,265 | 1,272.5 | 1,252.5 | 1,277.5 | 1,247.5 | 1.02M |
| September 17, 2025 | 1,275 | 1,265 | 1,245.12 | 1,275 | 1,250 | 916,800 |
| September 16, 2025 | 1,260 | 1,267.5 | 1,247.58 | 1,272.5 | 1,252.5 | 516,800 |
| September 12, 2025 | 1,257.5 | 1,257.5 | 1,237.73 | 1,272.5 | 1,248.75 | 1.21M |
| September 11, 2025 | 1,235 | 1,245 | 1,225.43 | 1,250 | 1,225 | 931,200 |
| September 10, 2025 | 1,230 | 1,225 | 1,205.75 | 1,236.25 | 1,221.25 | 1.44M |
| September 09, 2025 | 1,203.75 | 1,217.5 | 1,198.37 | 1,217.5 | 1,203.75 | 916,800 |
| September 08, 2025 | 1,195 | 1,197.5 | 1,178.68 | 1,206.25 | 1,191.25 | 779,200 |
| September 05, 2025 | 1,187.5 | 1,191.25 | 1,172.53 | 1,196.25 | 1,181.25 | 796,800 |
| September 04, 2025 | 1,173.75 | 1,182.5 | 1,163.92 | 1,185 | 1,170 | 518,400 |
| September 03, 2025 | 1,185 | 1,168.75 | 1,150.38 | 1,191.25 | 1,167.5 | 971,200 |
| September 02, 2025 | 1,183.75 | 1,186.25 | 1,167.61 | 1,198.75 | 1,182.5 | 972,800 |
| September 01, 2025 | 1,178.75 | 1,177.5 | 1,158.99 | 1,186.25 | 1,171.25 | 648,000 |
| August 29, 2025 | 1,163.75 | 1,178.75 | 1,160.22 | 1,188.75 | 1,163.75 | 1.37M |
| August 28, 2025 | 1,142.5 | 1,152.5 | 1,152.5 | 1,153.75 | 1,133.75 | 769,600 |
| August 27, 2025 | 1,145 | 1,140 | 1,140 | 1,148.75 | 1,135 | 219,200 |
| August 26, 2025 | 1,147.5 | 1,146.25 | 1,146.25 | 1,148.75 | 1,138.75 | 152,000 |
| August 25, 2025 | 1,153.75 | 1,142.5 | 1,142.5 | 1,155 | 1,142.5 | 110,800 |
| August 22, 2025 | 1,148.75 | 1,145 | 1,145 | 1,151.25 | 1,141.25 | 126,000 |
| August 21, 2025 | 1,156.25 | 1,148.75 | 1,148.75 | 1,156.25 | 1,143.75 | 144,000 |
| August 20, 2025 | 1,175 | 1,156.25 | 1,156.25 | 1,175 | 1,152.5 | 289,600 |
| August 19, 2025 | 1,168.75 | 1,175 | 1,175 | 1,178.75 | 1,157.5 | 268,800 |
| August 18, 2025 | 1,171.25 | 1,168.75 | 1,168.75 | 1,177.5 | 1,162.5 | 212,400 |
| August 15, 2025 | 1,178.75 | 1,155 | 1,155 | 1,182.5 | 1,145 | 482,800 |
| August 14, 2025 | 1,182.5 | 1,175 | 1,175 | 1,190 | 1,170 | 246,800 |
| August 13, 2025 | 1,192.5 | 1,182.5 | 1,182.5 | 1,196.25 | 1,178.75 | 208,800 |
| August 12, 2025 | 1,201.25 | 1,190 | 1,190 | 1,210 | 1,185 | 274,800 |