945.00
+24.8(+2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 940 | 945 | 945 | 952 | 935.1 | 9.71M |
| November 20, 2025 | 923 | 920.2 | 920.2 | 933.7 | 920.2 | 5.76M |
| November 19, 2025 | 909.2 | 922.9 | 922.9 | 929.8 | 907.1 | 5.94M |
| November 18, 2025 | 922.6 | 923.9 | 923.9 | 925.9 | 913.4 | 5.64M |
| November 17, 2025 | 944 | 914.5 | 914.5 | 944.8 | 913.6 | 9.95M |
| November 14, 2025 | 948 | 953.6 | 953.6 | 959.7 | 946.3 | 6.62M |
| November 13, 2025 | 950 | 955.1 | 955.1 | 959.3 | 947.3 | 5.09M |
| November 12, 2025 | 961.4 | 952.8 | 952.8 | 963.3 | 948.3 | 6.5M |
| November 11, 2025 | 963 | 953.3 | 953.3 | 972.9 | 946.7 | 12.4M |
| November 10, 2025 | 1,022 | 995.3 | 995.3 | 1,048 | 992 | 6.96M |
| November 07, 2025 | 1,005 | 1,001 | 1,001 | 1,009 | 977 | 8.23M |
| November 06, 2025 | 994.1 | 997.8 | 997.8 | 997.8 | 985.3 | 7.83M |
| November 05, 2025 | 996.9 | 996.1 | 996.1 | 1,006 | 981 | 7.83M |
| November 04, 2025 | 957.4 | 985.9 | 985.9 | 986.6 | 956 | 8.91M |
| October 31, 2025 | 973.3 | 953.5 | 953.5 | 973.9 | 953.5 | 5.88M |
| October 30, 2025 | 960 | 972.6 | 972.6 | 975.1 | 956.8 | 5.86M |
| October 29, 2025 | 980 | 964.5 | 964.5 | 982.6 | 962 | 4.5M |
| October 28, 2025 | 990 | 980 | 980 | 991 | 977.7 | 3.95M |
| October 27, 2025 | 988.4 | 987.7 | 987.7 | 993.2 | 984 | 4.02M |
| October 24, 2025 | 998.1 | 984 | 984 | 998.5 | 981.4 | 4.54M |
| October 23, 2025 | 1,011 | 998.4 | 998.4 | 1,014.5 | 996.1 | 3.63M |
| October 22, 2025 | 994 | 1,005.5 | 1,005.5 | 1,009 | 993.3 | 6.99M |
| October 21, 2025 | 982.6 | 997.5 | 997.5 | 1,003 | 980.1 | 6.14M |
| October 20, 2025 | 978 | 984.6 | 984.6 | 984.8 | 974.5 | 4.68M |
| October 17, 2025 | 963 | 968.3 | 968.3 | 968.3 | 954.5 | 4.25M |
| October 16, 2025 | 953.7 | 950.3 | 950.3 | 956 | 947.1 | 4.4M |
| October 15, 2025 | 961.5 | 954.6 | 954.6 | 964.7 | 951.7 | 3.81M |
| October 14, 2025 | 959.5 | 955.4 | 955.4 | 961.5 | 944.7 | 7.16M |
| October 10, 2025 | 965.3 | 977.2 | 977.2 | 977.2 | 961 | 5.69M |
| October 09, 2025 | 964 | 972.8 | 972.8 | 979 | 962.9 | 3.42M |
| October 08, 2025 | 981 | 974 | 974 | 986.6 | 973.6 | 5.34M |
| October 07, 2025 | 970.5 | 974.8 | 974.8 | 980.9 | 967.6 | 4.52M |
| October 06, 2025 | 990.2 | 981 | 981 | 993.6 | 975 | 6.56M |
| October 03, 2025 | 956.1 | 985.5 | 985.5 | 985.5 | 956.1 | 9.7M |
| October 02, 2025 | 947 | 941.1 | 941.1 | 951.4 | 938.5 | 5.04M |
| October 01, 2025 | 958 | 950.5 | 950.5 | 960 | 947.5 | 5.21M |
| September 30, 2025 | 954.4 | 959.4 | 959.4 | 963.2 | 952 | 4.67M |
| September 29, 2025 | 976 | 956.4 | 956.4 | 978.1 | 956.4 | 9.05M |
| September 26, 2025 | 972 | 982.8 | 982.8 | 986.1 | 970.6 | 5.63M |
| September 25, 2025 | 979.5 | 974.6 | 974.6 | 982.4 | 971.5 | 5.45M |
| September 24, 2025 | 980 | 973.8 | 973.8 | 996 | 970.3 | 6M |
| September 22, 2025 | 975 | 977.2 | 977.2 | 981.9 | 972.7 | 4.66M |
| September 19, 2025 | 983.7 | 970.4 | 970.4 | 989.9 | 970.4 | 7.03M |
| September 18, 2025 | 985.9 | 990.3 | 990.3 | 994.1 | 980.5 | 4.64M |
| September 17, 2025 | 982.1 | 988.5 | 988.5 | 991.3 | 980.1 | 5.16M |
| September 16, 2025 | 980 | 986 | 986 | 988.3 | 976.8 | 5.84M |
| September 12, 2025 | 983 | 979.2 | 979.2 | 983 | 970.5 | 5.83M |
| September 11, 2025 | 970 | 976 | 976 | 976 | 964.2 | 8.13M |
| September 10, 2025 | 989.6 | 976 | 976 | 994.3 | 976 | 8.41M |
| September 09, 2025 | 996.6 | 992.2 | 992.2 | 1,001 | 982.5 | 5.94M |
| September 08, 2025 | 993 | 993.2 | 993.2 | 1,005 | 988 | 5.33M |
| September 05, 2025 | 995 | 986 | 986 | 1,001 | 984.1 | 5.24M |
| September 04, 2025 | 997.6 | 1,003.5 | 1,003.5 | 1,006 | 989.2 | 5.35M |
| September 03, 2025 | 994.8 | 996.3 | 996.3 | 1,002 | 988.7 | 7.46M |
| September 02, 2025 | 984.3 | 986.9 | 986.9 | 989.4 | 980.9 | 3.32M |
| September 01, 2025 | 988.6 | 981.9 | 981.9 | 999 | 980.7 | 4.58M |
| August 29, 2025 | 980 | 983.6 | 983.6 | 986.6 | 973.3 | 6.09M |
| August 28, 2025 | 982.5 | 978.2 | 978.2 | 990 | 972 | 5.53M |
| August 27, 2025 | 970 | 972.7 | 972.7 | 980.8 | 968 | 7.03M |
| August 26, 2025 | 995 | 974.9 | 974.9 | 996.1 | 974.9 | 9.65M |