1,763.00
+6(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,747 | 1,765 | 1,765 | 1,777 | 1,738 | 109,600 |
| November 13, 2025 | 1,749 | 1,757 | 1,757 | 1,781 | 1,730 | 340,000 |
| November 12, 2025 | 1,850 | 1,841 | 1,841 | 1,863 | 1,838 | 93,400 |
| November 11, 2025 | 1,860 | 1,846 | 1,846 | 1,872 | 1,830 | 66,700 |
| November 10, 2025 | 1,816 | 1,839 | 1,839 | 1,840 | 1,816 | 38,500 |
| November 07, 2025 | 1,826 | 1,814 | 1,814 | 1,828 | 1,800 | 35,400 |
| November 06, 2025 | 1,790 | 1,825 | 1,825 | 1,838 | 1,787 | 70,100 |
| November 05, 2025 | 1,800 | 1,780 | 1,780 | 1,803 | 1,747 | 65,400 |
| November 04, 2025 | 1,785 | 1,807 | 1,807 | 1,822 | 1,777 | 43,800 |
| October 31, 2025 | 1,793 | 1,785 | 1,785 | 1,799 | 1,761 | 59,600 |
| October 30, 2025 | 1,781 | 1,793 | 1,793 | 1,807 | 1,781 | 66,900 |
| October 29, 2025 | 1,836 | 1,781 | 1,781 | 1,837 | 1,781 | 60,700 |
| October 28, 2025 | 1,870 | 1,820 | 1,820 | 1,870 | 1,820 | 56,900 |
| October 27, 2025 | 1,863 | 1,878 | 1,878 | 1,880 | 1,856 | 54,000 |
| October 24, 2025 | 1,875 | 1,859 | 1,859 | 1,877 | 1,851 | 29,500 |
| October 23, 2025 | 1,857 | 1,874 | 1,874 | 1,874 | 1,840 | 48,400 |
| October 22, 2025 | 1,846 | 1,863 | 1,863 | 1,863 | 1,840 | 51,600 |
| October 21, 2025 | 1,849 | 1,835 | 1,835 | 1,857 | 1,833 | 45,700 |
| October 20, 2025 | 1,817 | 1,845 | 1,845 | 1,848 | 1,815 | 49,300 |
| October 17, 2025 | 1,807 | 1,798 | 1,798 | 1,812 | 1,790 | 27,000 |
| October 16, 2025 | 1,785 | 1,817 | 1,817 | 1,817 | 1,785 | 25,800 |
| October 15, 2025 | 1,751 | 1,781 | 1,781 | 1,787 | 1,751 | 30,700 |
| October 14, 2025 | 1,750 | 1,745 | 1,745 | 1,791 | 1,733 | 59,600 |
| October 10, 2025 | 1,793 | 1,774 | 1,774 | 1,793 | 1,759 | 52,300 |
| October 09, 2025 | 1,812 | 1,812 | 1,812 | 1,826 | 1,792 | 45,000 |
| October 08, 2025 | 1,804 | 1,804 | 1,804 | 1,828 | 1,803 | 24,300 |
| October 07, 2025 | 1,811 | 1,810 | 1,810 | 1,826 | 1,800 | 39,500 |
| October 06, 2025 | 1,841 | 1,807 | 1,807 | 1,843 | 1,788 | 80,100 |
| October 03, 2025 | 1,730 | 1,761 | 1,761 | 1,767 | 1,730 | 47,700 |
| October 02, 2025 | 1,756 | 1,736 | 1,736 | 1,770 | 1,736 | 39,900 |
| October 01, 2025 | 1,812 | 1,763 | 1,763 | 1,812 | 1,759 | 73,600 |
| September 30, 2025 | 1,850 | 1,819 | 1,819 | 1,853 | 1,800 | 61,300 |
| September 29, 2025 | 1,843 | 1,850 | 1,850 | 1,870 | 1,826 | 54,500 |
| September 26, 2025 | 1,848 | 1,879 | 1,844 | 1,879 | 1,848 | 68,200 |
| September 25, 2025 | 1,872 | 1,843 | 1,808.67 | 1,872 | 1,838 | 82,500 |
| September 24, 2025 | 1,860 | 1,872 | 1,837.13 | 1,879 | 1,849 | 96,900 |
| September 22, 2025 | 1,814 | 1,849 | 1,814.56 | 1,858 | 1,811 | 112,100 |
| September 19, 2025 | 1,812 | 1,803 | 1,769.42 | 1,819 | 1,780 | 67,800 |
| September 18, 2025 | 1,805 | 1,804 | 1,770.4 | 1,817 | 1,790 | 54,500 |
| September 17, 2025 | 1,784 | 1,788 | 1,754.7 | 1,793 | 1,771 | 54,500 |
| September 16, 2025 | 1,788 | 1,801 | 1,767.45 | 1,816 | 1,781 | 50,100 |
| September 12, 2025 | 1,792 | 1,768 | 1,768 | 1,792 | 1,766 | 38,100 |
| September 11, 2025 | 1,798 | 1,791 | 1,791 | 1,808 | 1,781 | 34,400 |
| September 10, 2025 | 1,785 | 1,795 | 1,795 | 1,823 | 1,785 | 52,600 |
| September 09, 2025 | 1,791 | 1,785 | 1,785 | 1,806 | 1,774 | 49,300 |
| September 08, 2025 | 1,788 | 1,799 | 1,799 | 1,799 | 1,777 | 48,100 |
| September 05, 2025 | 1,781 | 1,787 | 1,787 | 1,788 | 1,767 | 43,500 |
| September 04, 2025 | 1,738 | 1,781 | 1,781 | 1,781 | 1,735 | 128,500 |
| September 03, 2025 | 1,720 | 1,716 | 1,716 | 1,724 | 1,701 | 41,300 |
| September 02, 2025 | 1,718 | 1,725 | 1,725 | 1,725 | 1,702 | 52,400 |
| September 01, 2025 | 1,678 | 1,714 | 1,714 | 1,714 | 1,675 | 74,200 |
| August 29, 2025 | 1,675 | 1,681 | 1,681 | 1,690 | 1,671 | 36,100 |
| August 28, 2025 | 1,664 | 1,666 | 1,666 | 1,677 | 1,664 | 25,100 |
| August 27, 2025 | 1,662 | 1,664 | 1,664 | 1,674 | 1,656 | 25,900 |
| August 26, 2025 | 1,670 | 1,661 | 1,661 | 1,675 | 1,661 | 23,900 |
| August 25, 2025 | 1,669 | 1,670 | 1,670 | 1,681 | 1,664 | 22,600 |
| August 22, 2025 | 1,669 | 1,665 | 1,665 | 1,673 | 1,661 | 24,500 |
| August 21, 2025 | 1,673 | 1,673 | 1,673 | 1,678 | 1,661 | 33,000 |
| August 20, 2025 | 1,666 | 1,665 | 1,665 | 1,676 | 1,658 | 68,600 |
| August 19, 2025 | 1,674 | 1,683 | 1,683 | 1,689 | 1,672 | 18,600 |