2,002.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2,017 | 2,002 | 2,002 | 2,026 | 2,002 | 210,300 |
| November 12, 2025 | 2,041 | 2,029 | 2,029 | 2,051 | 2,014 | 287,100 |
| November 11, 2025 | 1,990 | 2,037 | 2,037 | 2,077 | 1,969 | 538,500 |
| November 10, 2025 | 1,985 | 1,990 | 1,990 | 1,996 | 1,970 | 126,000 |
| November 07, 2025 | 1,955 | 1,965 | 1,965 | 1,973 | 1,945 | 151,800 |
| November 06, 2025 | 1,959 | 1,945 | 1,945 | 1,962 | 1,945 | 119,000 |
| November 05, 2025 | 1,933 | 1,942 | 1,942 | 1,962 | 1,918 | 202,200 |
| November 04, 2025 | 1,914 | 1,922 | 1,922 | 1,939 | 1,906 | 136,200 |
| October 31, 2025 | 1,956 | 1,928 | 1,928 | 1,965 | 1,918 | 221,400 |
| October 30, 2025 | 1,939 | 1,959 | 1,959 | 1,963 | 1,936 | 170,900 |
| October 29, 2025 | 1,962 | 1,939 | 1,939 | 1,974 | 1,911 | 290,900 |
| October 28, 2025 | 1,983 | 1,963 | 1,963 | 1,984 | 1,958 | 170,600 |
| October 27, 2025 | 1,975 | 1,983 | 1,983 | 1,984 | 1,970 | 122,500 |
| October 24, 2025 | 1,980 | 1,961 | 1,961 | 1,980 | 1,961 | 133,800 |
| October 23, 2025 | 1,980 | 1,981 | 1,981 | 1,995 | 1,971 | 129,500 |
| October 22, 2025 | 1,989 | 1,994 | 1,994 | 1,999 | 1,980 | 144,300 |
| October 21, 2025 | 2,030 | 1,971 | 1,971 | 2,030 | 1,971 | 258,200 |
| October 20, 2025 | 2,008 | 2,016 | 2,016 | 2,018 | 1,978 | 269,900 |
| October 17, 2025 | 1,930 | 1,928 | 1,928 | 1,940 | 1,924 | 93,300 |
| October 16, 2025 | 1,963 | 1,943 | 1,943 | 1,975 | 1,926 | 140,700 |
| October 15, 2025 | 1,930 | 1,963 | 1,963 | 1,963 | 1,930 | 130,900 |
| October 14, 2025 | 1,935 | 1,930 | 1,930 | 1,958 | 1,915 | 164,600 |
| October 10, 2025 | 1,970 | 1,966 | 1,966 | 1,980 | 1,956 | 133,000 |
| October 09, 2025 | 1,951 | 1,983 | 1,983 | 1,983 | 1,950 | 149,200 |
| October 08, 2025 | 1,964 | 1,960 | 1,960 | 1,974 | 1,960 | 139,700 |
| October 07, 2025 | 1,946 | 1,953 | 1,953 | 1,959 | 1,941 | 72,600 |
| October 06, 2025 | 1,940 | 1,945 | 1,945 | 1,948 | 1,930 | 189,000 |
| October 03, 2025 | 1,939 | 1,913 | 1,913 | 1,944 | 1,907 | 91,200 |
| October 02, 2025 | 1,911 | 1,920 | 1,920 | 1,933 | 1,901 | 114,900 |
| October 01, 2025 | 1,940 | 1,923 | 1,923 | 1,940 | 1,913 | 142,800 |
| September 30, 2025 | 1,945 | 1,945 | 1,945 | 1,948 | 1,930 | 173,500 |
| September 29, 2025 | 1,970 | 1,946 | 1,946 | 1,975 | 1,946 | 167,300 |
| September 26, 2025 | 1,946 | 1,944 | 1,944 | 1,951 | 1,933 | 159,200 |
| September 25, 2025 | 1,943 | 1,938 | 1,938 | 1,947 | 1,926 | 138,300 |
| September 24, 2025 | 1,935 | 1,943 | 1,943 | 1,946 | 1,929 | 152,800 |
| September 22, 2025 | 1,890 | 1,919 | 1,919 | 1,923 | 1,878 | 161,300 |
| September 19, 2025 | 1,895 | 1,897 | 1,897 | 1,902 | 1,883 | 339,000 |
| September 18, 2025 | 1,900 | 1,885 | 1,885 | 1,900 | 1,874 | 124,800 |
| September 17, 2025 | 1,925 | 1,905 | 1,905 | 1,930 | 1,886 | 210,300 |
| September 16, 2025 | 1,923 | 1,927 | 1,927 | 1,934 | 1,916 | 210,300 |
| September 12, 2025 | 1,917 | 1,917 | 1,917 | 1,933 | 1,910 | 257,700 |
| September 11, 2025 | 1,888 | 1,892 | 1,892 | 1,900 | 1,871 | 180,700 |
| September 10, 2025 | 1,855 | 1,870 | 1,870 | 1,870 | 1,851 | 140,600 |
| September 09, 2025 | 1,865 | 1,856 | 1,856 | 1,877 | 1,852 | 110,300 |
| September 08, 2025 | 1,867 | 1,855 | 1,855 | 1,873 | 1,850 | 110,200 |
| September 05, 2025 | 1,845 | 1,854 | 1,854 | 1,858 | 1,840 | 159,000 |
| September 04, 2025 | 1,834 | 1,835 | 1,835 | 1,842 | 1,817 | 153,800 |
| September 03, 2025 | 1,809 | 1,826 | 1,826 | 1,831 | 1,809 | 207,200 |
| September 02, 2025 | 1,800 | 1,812 | 1,812 | 1,839 | 1,797 | 245,500 |
| September 01, 2025 | 1,790 | 1,791 | 1,791 | 1,805 | 1,781 | 222,900 |
| August 29, 2025 | 1,778 | 1,793 | 1,793 | 1,793 | 1,772 | 238,900 |
| August 28, 2025 | 1,800 | 1,786 | 1,786 | 1,809 | 1,784 | 266,300 |
| August 27, 2025 | 1,805 | 1,804 | 1,804 | 1,818 | 1,797 | 197,000 |
| August 26, 2025 | 1,810 | 1,810 | 1,810 | 1,819 | 1,807 | 330,200 |
| August 25, 2025 | 1,810 | 1,810 | 1,810 | 1,827 | 1,801 | 200,300 |
| August 22, 2025 | 1,808 | 1,815 | 1,815 | 1,820 | 1,794 | 142,800 |
| August 21, 2025 | 1,826 | 1,808 | 1,808 | 1,845 | 1,808 | 198,800 |
| August 20, 2025 | 1,818 | 1,826 | 1,826 | 1,827 | 1,794 | 359,500 |
| August 19, 2025 | 1,792 | 1,806 | 1,806 | 1,809 | 1,792 | 248,500 |
| August 18, 2025 | 1,796 | 1,792 | 1,792 | 1,811 | 1,790 | 316,500 |