1,748.00
+4(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,745 | 1,744 | 1,744 | 1,752 | 1,741 | 38,700 |
| November 12, 2025 | 1,745 | 1,745 | 1,745 | 1,754 | 1,744 | 61,200 |
| November 11, 2025 | 1,738 | 1,741 | 1,741 | 1,741 | 1,722 | 46,700 |
| November 10, 2025 | 1,724 | 1,731 | 1,731 | 1,735 | 1,718 | 62,200 |
| November 07, 2025 | 1,705 | 1,720 | 1,720 | 1,720 | 1,704 | 61,300 |
| November 06, 2025 | 1,704 | 1,705 | 1,705 | 1,714 | 1,703 | 46,000 |
| November 05, 2025 | 1,710 | 1,701 | 1,701 | 1,715 | 1,700 | 97,400 |
| November 04, 2025 | 1,712 | 1,718 | 1,718 | 1,721 | 1,703 | 78,900 |
| October 31, 2025 | 1,706 | 1,713 | 1,713 | 1,713 | 1,703 | 66,200 |
| October 30, 2025 | 1,700 | 1,706 | 1,706 | 1,710 | 1,697 | 104,700 |
| October 29, 2025 | 1,733 | 1,700 | 1,700 | 1,733 | 1,700 | 96,000 |
| October 28, 2025 | 1,761 | 1,737 | 1,737 | 1,761 | 1,737 | 77,600 |
| October 27, 2025 | 1,755 | 1,758 | 1,758 | 1,764 | 1,754 | 49,900 |
| October 24, 2025 | 1,774 | 1,751 | 1,751 | 1,775 | 1,751 | 45,500 |
| October 23, 2025 | 1,773 | 1,770 | 1,770 | 1,778 | 1,768 | 40,500 |
| October 22, 2025 | 1,766 | 1,773 | 1,773 | 1,777 | 1,766 | 151,100 |
| October 21, 2025 | 1,762 | 1,762 | 1,762 | 1,774 | 1,760 | 79,500 |
| October 20, 2025 | 1,758 | 1,762 | 1,762 | 1,765 | 1,755 | 97,500 |
| October 17, 2025 | 1,742 | 1,755 | 1,755 | 1,755 | 1,738 | 58,200 |
| October 16, 2025 | 1,732 | 1,741 | 1,741 | 1,744 | 1,728 | 78,500 |
| October 15, 2025 | 1,718 | 1,723 | 1,723 | 1,732 | 1,717 | 85,400 |
| October 14, 2025 | 1,701 | 1,716 | 1,716 | 1,722 | 1,700 | 163,300 |
| October 10, 2025 | 1,720 | 1,713 | 1,713 | 1,727 | 1,708 | 88,100 |
| October 09, 2025 | 1,735 | 1,734 | 1,734 | 1,737 | 1,728 | 70,400 |
| October 08, 2025 | 1,732 | 1,734 | 1,734 | 1,742 | 1,731 | 71,200 |
| October 07, 2025 | 1,720 | 1,730 | 1,730 | 1,730 | 1,713 | 77,900 |
| October 06, 2025 | 1,711 | 1,721 | 1,721 | 1,722 | 1,703 | 119,500 |
| October 03, 2025 | 1,696 | 1,691 | 1,691 | 1,702 | 1,691 | 70,100 |
| October 02, 2025 | 1,700 | 1,696 | 1,696 | 1,703 | 1,688 | 98,600 |
| October 01, 2025 | 1,721 | 1,703 | 1,703 | 1,721 | 1,697 | 180,200 |
| September 30, 2025 | 1,740 | 1,723 | 1,723 | 1,741 | 1,721 | 88,700 |
| September 29, 2025 | 1,759 | 1,736 | 1,736 | 1,762 | 1,736 | 88,200 |
| September 26, 2025 | 1,757 | 1,758 | 1,758 | 1,758 | 1,751 | 93,500 |
| September 25, 2025 | 1,747 | 1,757 | 1,757 | 1,757 | 1,746 | 78,600 |
| September 24, 2025 | 1,747 | 1,753 | 1,753 | 1,753 | 1,742 | 92,500 |
| September 22, 2025 | 1,736 | 1,746 | 1,746 | 1,749 | 1,736 | 46,800 |
| September 19, 2025 | 1,748 | 1,744 | 1,744 | 1,749 | 1,735 | 122,000 |
| September 18, 2025 | 1,744 | 1,746 | 1,746 | 1,746 | 1,734 | 88,700 |
| September 17, 2025 | 1,741 | 1,741 | 1,741 | 1,745 | 1,736 | 88,700 |
| September 16, 2025 | 1,731 | 1,750 | 1,750 | 1,754 | 1,730 | 138,100 |
| September 12, 2025 | 1,740 | 1,731 | 1,731 | 1,743 | 1,730 | 93,100 |
| September 11, 2025 | 1,737 | 1,738 | 1,738 | 1,751 | 1,734 | 101,000 |
| September 10, 2025 | 1,737 | 1,743 | 1,743 | 1,743 | 1,731 | 60,800 |
| September 09, 2025 | 1,745 | 1,736 | 1,736 | 1,752 | 1,731 | 129,400 |
| September 08, 2025 | 1,735 | 1,745 | 1,745 | 1,746 | 1,729 | 139,400 |
| September 05, 2025 | 1,739 | 1,738 | 1,738 | 1,742 | 1,729 | 86,900 |
| September 04, 2025 | 1,733 | 1,740 | 1,740 | 1,740 | 1,728 | 115,500 |
| September 03, 2025 | 1,728 | 1,734 | 1,734 | 1,737 | 1,725 | 100,600 |
| September 02, 2025 | 1,721 | 1,728 | 1,728 | 1,730 | 1,718 | 97,100 |
| September 01, 2025 | 1,719 | 1,720 | 1,720 | 1,725 | 1,715 | 146,500 |
| August 29, 2025 | 1,735 | 1,718 | 1,718 | 1,741 | 1,711 | 113,600 |
| August 28, 2025 | 1,712 | 1,729 | 1,729 | 1,734 | 1,707 | 316,600 |
| August 27, 2025 | 1,748 | 1,746 | 1,704.5 | 1,755 | 1,745 | 277,900 |
| August 26, 2025 | 1,752 | 1,749 | 1,707.43 | 1,753 | 1,747 | 185,500 |
| August 25, 2025 | 1,758 | 1,749 | 1,707.43 | 1,759 | 1,749 | 142,500 |
| August 22, 2025 | 1,752 | 1,751 | 1,751 | 1,754 | 1,747 | 113,800 |
| August 21, 2025 | 1,758 | 1,753 | 1,753 | 1,759 | 1,747 | 138,600 |
| August 20, 2025 | 1,756 | 1,757 | 1,757 | 1,759 | 1,751 | 93,600 |
| August 19, 2025 | 1,752 | 1,753 | 1,753 | 1,754 | 1,748 | 92,500 |
| August 18, 2025 | 1,748 | 1,750 | 1,750 | 1,752 | 1,746 | 77,800 |