1,040.00
+7(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,044 | 1,040 | 1,040 | 1,051.5 | 1,028 | 2.43M |
| November 06, 2025 | 1,025 | 1,033 | 1,033 | 1,045.5 | 1,022 | 3.15M |
| November 05, 2025 | 1,067.5 | 1,021 | 1,021 | 1,070 | 1,007.5 | 7.22M |
| November 04, 2025 | 975.5 | 992.5 | 992.5 | 998.2 | 970.2 | 4.34M |
| October 31, 2025 | 970 | 974.9 | 974.9 | 974.9 | 965.5 | 2.13M |
| October 30, 2025 | 971 | 976.8 | 976.8 | 980.2 | 962.9 | 2.18M |
| October 29, 2025 | 988 | 978.3 | 978.3 | 992.8 | 973.1 | 2.02M |
| October 28, 2025 | 1,010 | 993.7 | 993.7 | 1,015.5 | 992.3 | 1.39M |
| October 27, 2025 | 1,019 | 1,019.5 | 1,019.5 | 1,031.5 | 1,017 | 1.53M |
| October 24, 2025 | 1,006 | 1,010 | 1,010 | 1,014.5 | 1,001 | 1.09M |
| October 23, 2025 | 1,008 | 1,005.5 | 1,005.5 | 1,011 | 1,001 | 1.5M |
| October 22, 2025 | 1,013 | 1,015.5 | 1,015.5 | 1,023.5 | 1,010.5 | 1.29M |
| October 21, 2025 | 993.9 | 1,013.5 | 1,013.5 | 1,013.5 | 990.1 | 1.76M |
| October 20, 2025 | 992 | 990.7 | 990.7 | 995.1 | 985.4 | 1.73M |
| October 17, 2025 | 981.6 | 975 | 975 | 987.6 | 975 | 1.61M |
| October 16, 2025 | 984 | 991.5 | 991.5 | 991.5 | 982 | 1.13M |
| October 15, 2025 | 980.1 | 981 | 981 | 985.5 | 975.6 | 1.44M |
| October 14, 2025 | 984.1 | 971.9 | 971.9 | 998.1 | 970.8 | 2.35M |
| October 10, 2025 | 1,040.5 | 1,013 | 1,013 | 1,044 | 1,013 | 1.81M |
| October 09, 2025 | 1,033.5 | 1,040.5 | 1,040.5 | 1,041.5 | 1,026 | 1.51M |
| October 08, 2025 | 1,040 | 1,033 | 1,033 | 1,040.5 | 1,030.5 | 1.38M |
| October 07, 2025 | 1,029.5 | 1,036 | 1,036 | 1,037 | 1,020.5 | 1.94M |
| October 06, 2025 | 1,035.5 | 1,036.5 | 1,036.5 | 1,055 | 1,029 | 2.55M |
| October 03, 2025 | 991.6 | 1,009.5 | 1,009.5 | 1,016 | 986.5 | 1.22M |
| October 02, 2025 | 977.5 | 1,000.5 | 1,000.5 | 1,001 | 976.3 | 1.64M |
| October 01, 2025 | 977.7 | 984.2 | 984.2 | 986.3 | 974.5 | 1.55M |
| September 30, 2025 | 973.1 | 984.1 | 984.1 | 984.4 | 971.7 | 1.66M |
| September 29, 2025 | 997 | 976.7 | 976.7 | 998.8 | 974.5 | 1.9M |
| September 26, 2025 | 1,000 | 1,007.5 | 1,007.5 | 1,009 | 997 | 1.73M |
| September 25, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,009 | 997.5 | 1.57M |
| September 24, 2025 | 1,012.5 | 995.2 | 995.2 | 1,012.5 | 995.2 | 1.5M |
| September 22, 2025 | 1,009 | 1,000 | 1,000 | 1,014 | 998 | 1.42M |
| September 19, 2025 | 1,030 | 996.3 | 996.3 | 1,039.5 | 991.1 | 5.22M |
| September 18, 2025 | 1,018.5 | 1,025 | 1,025 | 1,030 | 1,010.5 | 909,200 |
| September 17, 2025 | 1,015 | 1,021 | 1,021 | 1,021 | 1,006.5 | 909,200 |
| September 16, 2025 | 1,006.5 | 1,019 | 1,019 | 1,021.5 | 1,005 | 1.01M |
| September 12, 2025 | 1,027.5 | 1,015.5 | 1,015.5 | 1,028 | 1,013.5 | 2.29M |
| September 11, 2025 | 1,006.5 | 1,015 | 1,015 | 1,017 | 1,003.5 | 1M |
| September 10, 2025 | 1,019 | 1,013 | 1,013 | 1,020.5 | 1,004 | 1.42M |
| September 09, 2025 | 1,020 | 1,020.5 | 1,020.5 | 1,032 | 1,015.5 | 1.23M |
| September 08, 2025 | 1,010 | 1,022 | 1,022 | 1,022 | 1,007.5 | 1.92M |
| September 05, 2025 | 991.4 | 999.8 | 999.8 | 1,006 | 991.3 | 1.16M |
| September 04, 2025 | 998.8 | 987.8 | 987.8 | 1,002.5 | 987 | 1.52M |
| September 03, 2025 | 984.7 | 990.5 | 990.5 | 992.7 | 978 | 1.45M |
| September 02, 2025 | 983.3 | 983.2 | 983.2 | 987.5 | 977.7 | 1.29M |
| September 01, 2025 | 975 | 975.6 | 975.6 | 978.4 | 966.2 | 1.89M |
| August 29, 2025 | 984.7 | 977.6 | 977.6 | 989.5 | 975 | 1.97M |
| August 28, 2025 | 998.3 | 989.4 | 989.4 | 998.3 | 989.4 | 1.73M |
| August 27, 2025 | 987 | 995.6 | 995.6 | 997.9 | 983.2 | 1.23M |
| August 26, 2025 | 1,000 | 987.8 | 987.8 | 1,002 | 987.8 | 2.4M |
| August 25, 2025 | 1,005 | 1,003 | 1,003 | 1,013.5 | 1,001.5 | 1.3M |
| August 22, 2025 | 985.5 | 999 | 999 | 999 | 984 | 1.27M |
| August 21, 2025 | 992.3 | 990.5 | 990.5 | 999 | 986 | 1.46M |
| August 20, 2025 | 1,012.5 | 992.3 | 992.3 | 1,017 | 990 | 2.45M |
| August 19, 2025 | 969.5 | 984.9 | 984.9 | 984.9 | 965.5 | 2.46M |
| August 18, 2025 | 965 | 968.3 | 965.1 | 971.2 | 961.9 | 3.05M |
| August 15, 2025 | 956.4 | 955.5 | 955.5 | 964.2 | 953 | 3.05M |
| August 14, 2025 | 982.3 | 964 | 964 | 988 | 964 | 4.02M |
| August 13, 2025 | 1,002 | 997.3 | 997.3 | 1,012 | 994.8 | 2.6M |
| August 12, 2025 | 990 | 988.7 | 988.7 | 1,002 | 984 | 3.12M |