1,489.00
+16(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,486.5 | 1,489 | 1,489 | 1,505 | 1,480 | 1.12M |
| November 20, 2025 | 1,489 | 1,473 | 1,473 | 1,492 | 1,461 | 464,200 |
| November 19, 2025 | 1,473.5 | 1,480.5 | 1,480.5 | 1,490 | 1,468.5 | 589,600 |
| November 18, 2025 | 1,472.5 | 1,462.5 | 1,462.5 | 1,480 | 1,453.5 | 574,900 |
| November 17, 2025 | 1,482.5 | 1,472 | 1,472 | 1,505 | 1,471.5 | 556,400 |
| November 14, 2025 | 1,482 | 1,480 | 1,480 | 1,492 | 1,468 | 328,800 |
| November 13, 2025 | 1,495.5 | 1,483 | 1,483 | 1,504 | 1,475 | 478,400 |
| November 12, 2025 | 1,497.5 | 1,504 | 1,504 | 1,518.5 | 1,489.5 | 596,100 |
| November 11, 2025 | 1,461 | 1,488 | 1,488 | 1,503.5 | 1,450 | 1.03M |
| November 10, 2025 | 1,481.5 | 1,476.5 | 1,476.5 | 1,485.5 | 1,453.5 | 941,300 |
| November 07, 2025 | 1,482 | 1,474.5 | 1,474.5 | 1,494.5 | 1,469.5 | 499,900 |
| November 06, 2025 | 1,499 | 1,485 | 1,485 | 1,500.5 | 1,476 | 516,400 |
| November 05, 2025 | 1,488.5 | 1,495.5 | 1,495.5 | 1,496.5 | 1,471 | 570,900 |
| November 04, 2025 | 1,491 | 1,487 | 1,487 | 1,500.5 | 1,483.5 | 520,400 |
| October 31, 2025 | 1,509.5 | 1,504.5 | 1,504.5 | 1,513.5 | 1,493.5 | 528,100 |
| October 30, 2025 | 1,489 | 1,503 | 1,503 | 1,503 | 1,486 | 667,100 |
| October 29, 2025 | 1,529.5 | 1,497.5 | 1,497.5 | 1,540 | 1,490.5 | 779,500 |
| October 28, 2025 | 1,545 | 1,536 | 1,536 | 1,550 | 1,532 | 279,800 |
| October 27, 2025 | 1,555 | 1,558.5 | 1,558.5 | 1,568.5 | 1,548 | 595,800 |
| October 24, 2025 | 1,543 | 1,547.5 | 1,547.5 | 1,555 | 1,538 | 280,900 |
| October 23, 2025 | 1,541 | 1,550 | 1,550 | 1,557 | 1,541 | 621,700 |
| October 22, 2025 | 1,519 | 1,534.5 | 1,534.5 | 1,535 | 1,517.5 | 491,300 |
| October 21, 2025 | 1,500 | 1,505.5 | 1,505.5 | 1,510 | 1,496.5 | 445,800 |
| October 20, 2025 | 1,500 | 1,502.5 | 1,502.5 | 1,509 | 1,495 | 340,400 |
| October 17, 2025 | 1,487.5 | 1,484 | 1,484 | 1,495 | 1,478 | 298,800 |
| October 16, 2025 | 1,492.5 | 1,486.5 | 1,486.5 | 1,493 | 1,481.5 | 388,900 |
| October 15, 2025 | 1,491 | 1,485 | 1,485 | 1,491 | 1,475 | 262,300 |
| October 14, 2025 | 1,466 | 1,476.5 | 1,476.5 | 1,489.5 | 1,466 | 599,800 |
| October 10, 2025 | 1,494 | 1,491.5 | 1,491.5 | 1,498 | 1,484 | 424,300 |
| October 09, 2025 | 1,500 | 1,504.5 | 1,504.5 | 1,510 | 1,495 | 283,900 |
| October 08, 2025 | 1,510 | 1,500 | 1,500 | 1,520 | 1,500 | 285,100 |
| October 07, 2025 | 1,497.5 | 1,506 | 1,506 | 1,510 | 1,495 | 472,900 |
| October 06, 2025 | 1,511.5 | 1,505 | 1,505 | 1,514 | 1,494 | 576,400 |
| October 03, 2025 | 1,491 | 1,486.5 | 1,486.5 | 1,498 | 1,479.5 | 346,600 |
| October 02, 2025 | 1,482 | 1,491 | 1,491 | 1,497 | 1,469.5 | 492,900 |
| October 01, 2025 | 1,493.5 | 1,493 | 1,493 | 1,500 | 1,480.5 | 552,100 |
| September 30, 2025 | 1,520.5 | 1,505.5 | 1,505.5 | 1,526.5 | 1,505 | 507,200 |
| September 29, 2025 | 1,550 | 1,511 | 1,511 | 1,550 | 1,506 | 653,900 |
| September 26, 2025 | 1,545 | 1,556 | 1,556 | 1,559 | 1,535 | 620,500 |
| September 25, 2025 | 1,549.5 | 1,539 | 1,539 | 1,556 | 1,524.5 | 546,000 |
| September 24, 2025 | 1,555 | 1,548 | 1,548 | 1,560 | 1,540 | 629,400 |
| September 22, 2025 | 1,541.5 | 1,549.5 | 1,549.5 | 1,556 | 1,537.5 | 410,700 |
| September 19, 2025 | 1,557 | 1,541.5 | 1,541.5 | 1,563.5 | 1,534.5 | 1.05M |
| September 18, 2025 | 1,545 | 1,547.5 | 1,547.5 | 1,550 | 1,536 | 490,600 |
| September 17, 2025 | 1,552.5 | 1,538.5 | 1,538.5 | 1,555 | 1,532 | 490,600 |
| September 16, 2025 | 1,565 | 1,555 | 1,555 | 1,569.5 | 1,552.5 | 454,900 |
| September 12, 2025 | 1,568 | 1,566.5 | 1,566.5 | 1,573 | 1,560 | 510,200 |
| September 11, 2025 | 1,550 | 1,563 | 1,563 | 1,564.5 | 1,546 | 378,800 |
| September 10, 2025 | 1,569.5 | 1,551 | 1,551 | 1,571.5 | 1,548.5 | 388,900 |
| September 09, 2025 | 1,578 | 1,560.5 | 1,560.5 | 1,578 | 1,539.5 | 721,700 |
| September 08, 2025 | 1,571.5 | 1,565 | 1,565 | 1,572.5 | 1,557 | 448,800 |
| September 05, 2025 | 1,554.5 | 1,562.5 | 1,562.5 | 1,572 | 1,550 | 563,500 |
| September 04, 2025 | 1,538 | 1,545.5 | 1,545.5 | 1,552 | 1,535.5 | 536,300 |
| September 03, 2025 | 1,525.5 | 1,536 | 1,536 | 1,536.5 | 1,520.5 | 706,300 |
| September 02, 2025 | 1,526.5 | 1,525.5 | 1,525.5 | 1,533.5 | 1,521.5 | 418,400 |
| September 01, 2025 | 1,508.5 | 1,526.5 | 1,526.5 | 1,526.5 | 1,505 | 364,800 |
| August 29, 2025 | 1,510 | 1,504.5 | 1,504.5 | 1,510 | 1,494 | 442,700 |
| August 28, 2025 | 1,509.5 | 1,500 | 1,500 | 1,514 | 1,498.5 | 303,500 |
| August 27, 2025 | 1,504.5 | 1,512.5 | 1,512.5 | 1,513.5 | 1,496.5 | 351,900 |
| August 26, 2025 | 1,530 | 1,508.5 | 1,508.5 | 1,532.5 | 1,504 | 458,500 |