1,799.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,795 | 1,800 | 1,800 | 1,806 | 1,780 | 1.33M |
| November 13, 2025 | 1,800 | 1,800 | 1,800 | 1,805 | 1,788 | 1.38M |
| November 12, 2025 | 1,776 | 1,794.5 | 1,794.5 | 1,802 | 1,769.5 | 2.32M |
| November 11, 2025 | 1,794 | 1,776 | 1,776 | 1,803.5 | 1,764.5 | 2.13M |
| November 10, 2025 | 1,780 | 1,786.5 | 1,786.5 | 1,801.5 | 1,775 | 2.05M |
| November 07, 2025 | 1,709.5 | 1,765 | 1,765 | 1,792.5 | 1,709 | 3.54M |
| November 06, 2025 | 1,800 | 1,800 | 1,800 | 1,815 | 1,788 | 1.64M |
| November 05, 2025 | 1,800 | 1,801 | 1,801 | 1,812 | 1,761.5 | 2.56M |
| November 04, 2025 | 1,804.5 | 1,805.5 | 1,805.5 | 1,835 | 1,799 | 1.84M |
| October 31, 2025 | 1,803 | 1,802 | 1,802 | 1,819.5 | 1,795.5 | 1.68M |
| October 30, 2025 | 1,798.5 | 1,814.5 | 1,814.5 | 1,820 | 1,788 | 5.36M |
| October 29, 2025 | 1,838 | 1,816.5 | 1,816.5 | 1,839 | 1,804 | 1.28M |
| October 28, 2025 | 1,868.5 | 1,839 | 1,839 | 1,868.5 | 1,831 | 929,500 |
| October 27, 2025 | 1,884.5 | 1,882.5 | 1,882.5 | 1,909.5 | 1,872 | 1.2M |
| October 24, 2025 | 1,878 | 1,884.5 | 1,884.5 | 1,893.5 | 1,860.5 | 1.33M |
| October 23, 2025 | 1,853.5 | 1,857 | 1,857 | 1,859 | 1,826 | 1.29M |
| October 22, 2025 | 1,811 | 1,848 | 1,848 | 1,855 | 1,806 | 873,300 |
| October 21, 2025 | 1,832 | 1,825 | 1,825 | 1,847 | 1,810.5 | 878,600 |
| October 20, 2025 | 1,840.5 | 1,824 | 1,824 | 1,841.5 | 1,801.5 | 1.03M |
| October 17, 2025 | 1,800 | 1,800.5 | 1,800.5 | 1,814 | 1,795.5 | 1.07M |
| October 16, 2025 | 1,835.5 | 1,808 | 1,808 | 1,841.5 | 1,806 | 1.5M |
| October 15, 2025 | 1,796 | 1,800 | 1,800 | 1,803 | 1,779.5 | 1.32M |
| October 14, 2025 | 1,778 | 1,776 | 1,776 | 1,810 | 1,760.5 | 2.16M |
| October 10, 2025 | 1,893.5 | 1,818 | 1,818 | 1,893.5 | 1,815 | 1.9M |
| October 09, 2025 | 1,891 | 1,909.5 | 1,909.5 | 1,934 | 1,873 | 1.67M |
| October 08, 2025 | 1,850 | 1,873.5 | 1,873.5 | 1,889.5 | 1,841.5 | 2.08M |
| October 07, 2025 | 1,852.5 | 1,861.5 | 1,861.5 | 1,886 | 1,816.5 | 3.21M |
| October 06, 2025 | 1,780 | 1,824 | 1,824 | 1,840 | 1,748.5 | 3.87M |
| October 03, 2025 | 1,739 | 1,737.5 | 1,737.5 | 1,757.5 | 1,731.5 | 1.82M |
| October 02, 2025 | 1,691 | 1,747.5 | 1,747.5 | 1,763.5 | 1,688.5 | 2.74M |
| October 01, 2025 | 1,722 | 1,685 | 1,685 | 1,722 | 1,670 | 1.95M |
| September 30, 2025 | 1,715 | 1,725 | 1,725 | 1,735.5 | 1,705.5 | 1.91M |
| September 29, 2025 | 1,736.5 | 1,710 | 1,710 | 1,750.5 | 1,707 | 1.76M |
| September 26, 2025 | 1,778 | 1,769 | 1,744 | 1,783.5 | 1,755.5 | 2.31M |
| September 25, 2025 | 1,800 | 1,794.5 | 1,769.14 | 1,814.5 | 1,786.5 | 2.02M |
| September 24, 2025 | 1,826 | 1,800 | 1,774.56 | 1,826 | 1,782.5 | 1.93M |
| September 22, 2025 | 1,835 | 1,838.5 | 1,812.52 | 1,858.5 | 1,818.5 | 1.83M |
| September 19, 2025 | 1,879 | 1,880 | 1,853.43 | 1,941.5 | 1,825.5 | 6.37M |
| September 18, 2025 | 1,749.5 | 1,761 | 1,736.11 | 1,781.5 | 1,738 | 1.81M |
| September 17, 2025 | 1,750 | 1,739 | 1,714.42 | 1,753.5 | 1,720 | 1.96M |
| September 16, 2025 | 1,750 | 1,760 | 1,735.13 | 1,773 | 1,739 | 2.18M |
| September 12, 2025 | 1,777 | 1,773 | 1,773 | 1,786 | 1,756 | 1.76M |
| September 11, 2025 | 1,721 | 1,762 | 1,762 | 1,774 | 1,721 | 1.92M |
| September 10, 2025 | 1,700 | 1,720.5 | 1,720.5 | 1,720.5 | 1,697.5 | 1.63M |
| September 09, 2025 | 1,715.5 | 1,708 | 1,708 | 1,718.5 | 1,699 | 867,300 |
| September 08, 2025 | 1,700 | 1,701.5 | 1,701.5 | 1,723 | 1,682.5 | 2.07M |
| September 05, 2025 | 1,639 | 1,700 | 1,700 | 1,706 | 1,633 | 2.21M |
| September 04, 2025 | 1,621.5 | 1,607 | 1,607 | 1,632.5 | 1,600 | 1.54M |
| September 03, 2025 | 1,653 | 1,633 | 1,633 | 1,653 | 1,619 | 2.05M |
| September 02, 2025 | 1,660 | 1,661 | 1,661 | 1,698.5 | 1,650.5 | 2.01M |
| September 01, 2025 | 1,650.5 | 1,700 | 1,700 | 1,702 | 1,630 | 2.37M |
| August 29, 2025 | 1,655.5 | 1,668.5 | 1,668.5 | 1,693 | 1,636.5 | 2.79M |
| August 28, 2025 | 1,722.5 | 1,672 | 1,672 | 1,807 | 1,659.5 | 12.16M |
| August 27, 2025 | 1,583 | 1,746.5 | 1,746.5 | 1,746.5 | 1,531.5 | 10.96M |
| August 26, 2025 | 1,436 | 1,446.5 | 1,446.5 | 1,451.5 | 1,421.5 | 1.13M |
| August 25, 2025 | 1,450 | 1,445 | 1,445 | 1,458 | 1,433.5 | 1.08M |
| August 22, 2025 | 1,426.5 | 1,438 | 1,438 | 1,439.5 | 1,421 | 1.02M |
| August 21, 2025 | 1,441 | 1,432 | 1,432 | 1,445 | 1,426.5 | 895,500 |
| August 20, 2025 | 1,464.5 | 1,454 | 1,454 | 1,476 | 1,447.5 | 2.16M |
| August 19, 2025 | 1,428 | 1,447 | 1,447 | 1,464 | 1,426 | 1.67M |