2,287.00
+22(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,285 | 2,287 | 2,287 | 2,312.5 | 2,265.5 | 6.55M |
| November 06, 2025 | 2,291 | 2,265 | 2,265 | 2,313 | 2,226 | 7.57M |
| November 05, 2025 | 2,346 | 2,290.5 | 2,290.5 | 2,360 | 2,260.5 | 11.23M |
| November 04, 2025 | 2,320 | 2,321 | 2,321 | 2,365 | 2,304.5 | 9.92M |
| October 31, 2025 | 2,410 | 2,439.5 | 2,439.5 | 2,463 | 2,400 | 9.49M |
| October 30, 2025 | 2,364.5 | 2,397.5 | 2,397.5 | 2,424.5 | 2,352 | 15.55M |
| October 29, 2025 | 2,351 | 2,378 | 2,378 | 2,385 | 2,318 | 9.1M |
| October 28, 2025 | 2,372 | 2,344 | 2,344 | 2,394.5 | 2,339.5 | 8.62M |
| October 27, 2025 | 2,345 | 2,354 | 2,354 | 2,394.5 | 2,312 | 8.99M |
| October 24, 2025 | 2,372 | 2,351 | 2,351 | 2,378 | 2,319 | 9.05M |
| October 23, 2025 | 2,355 | 2,367.5 | 2,367.5 | 2,380 | 2,326 | 9.89M |
| October 22, 2025 | 2,230 | 2,351.5 | 2,351.5 | 2,358.5 | 2,225 | 15.54M |
| October 21, 2025 | 2,240 | 2,218 | 2,218 | 2,269 | 2,190.5 | 10.92M |
| October 20, 2025 | 2,200 | 2,247 | 2,247 | 2,258.5 | 2,194 | 14.8M |
| October 17, 2025 | 2,092 | 2,180 | 2,180 | 2,278.5 | 2,091.5 | 27.86M |
| October 16, 2025 | 2,101 | 2,101.5 | 2,101.5 | 2,148 | 2,042.5 | 13.82M |
| October 15, 2025 | 1,918.5 | 2,055 | 2,055 | 2,084 | 1,880 | 22.76M |
| October 14, 2025 | 1,818.5 | 1,878.5 | 1,878.5 | 1,878.5 | 1,814.5 | 10.39M |
| October 10, 2025 | 1,797.5 | 1,830 | 1,830 | 1,834 | 1,791 | 7.27M |
| October 09, 2025 | 1,816 | 1,824 | 1,824 | 1,824 | 1,800 | 5.14M |
| October 08, 2025 | 1,810 | 1,825 | 1,825 | 1,854 | 1,809.5 | 6.33M |
| October 07, 2025 | 1,815 | 1,804.5 | 1,804.5 | 1,817.5 | 1,792.5 | 4.82M |
| October 06, 2025 | 1,818 | 1,820.5 | 1,820.5 | 1,828 | 1,795.5 | 7.4M |
| October 03, 2025 | 1,750 | 1,767.5 | 1,767.5 | 1,775 | 1,747 | 4.17M |
| October 02, 2025 | 1,762.5 | 1,754 | 1,754 | 1,771.5 | 1,740 | 5.68M |
| October 01, 2025 | 1,780 | 1,780.5 | 1,780.5 | 1,787.5 | 1,750.5 | 6.38M |
| September 30, 2025 | 1,784.5 | 1,795 | 1,795 | 1,806 | 1,770 | 7.43M |
| September 29, 2025 | 1,834 | 1,784.5 | 1,784.5 | 1,838.5 | 1,784.5 | 6.61M |
| September 26, 2025 | 1,827.5 | 1,849.5 | 1,849.5 | 1,854.5 | 1,824.5 | 7.2M |
| September 25, 2025 | 1,846 | 1,820.5 | 1,820.5 | 1,852 | 1,816.5 | 6.02M |
| September 24, 2025 | 1,795 | 1,846 | 1,846 | 1,847 | 1,779 | 7.02M |
| September 22, 2025 | 1,808 | 1,780 | 1,780 | 1,828.5 | 1,780 | 5.33M |
| September 19, 2025 | 1,815 | 1,816 | 1,816 | 1,845 | 1,810.5 | 9.49M |
| September 18, 2025 | 1,842 | 1,830.5 | 1,830.5 | 1,858.5 | 1,815 | 5.94M |
| September 17, 2025 | 1,818 | 1,830.5 | 1,830.5 | 1,835 | 1,803.5 | 5.75M |
| September 16, 2025 | 1,819.5 | 1,819.5 | 1,819.5 | 1,829 | 1,786.5 | 5.01M |
| September 12, 2025 | 1,804.5 | 1,806.5 | 1,806.5 | 1,831 | 1,789 | 8.8M |
| September 11, 2025 | 1,767.5 | 1,790.5 | 1,790.5 | 1,793 | 1,763 | 4.29M |
| September 10, 2025 | 1,766 | 1,771.5 | 1,771.5 | 1,781 | 1,762 | 4.06M |
| September 09, 2025 | 1,800 | 1,766.5 | 1,766.5 | 1,809 | 1,766.5 | 4.43M |
| September 08, 2025 | 1,772 | 1,797 | 1,797 | 1,799.5 | 1,758.5 | 4.98M |
| September 05, 2025 | 1,750.5 | 1,773.5 | 1,773.5 | 1,779.5 | 1,735 | 5.5M |
| September 04, 2025 | 1,740 | 1,751.5 | 1,751.5 | 1,764.5 | 1,737 | 5.15M |
| September 03, 2025 | 1,780 | 1,743 | 1,743 | 1,781 | 1,730.5 | 8.48M |
| September 02, 2025 | 1,799 | 1,773.5 | 1,773.5 | 1,801 | 1,757 | 5.57M |
| September 01, 2025 | 1,787 | 1,789.5 | 1,789.5 | 1,819 | 1,767 | 6.28M |
| August 29, 2025 | 1,785 | 1,787 | 1,787 | 1,806 | 1,731 | 10.48M |
| August 28, 2025 | 1,783 | 1,784 | 1,784 | 1,790 | 1,730 | 10.28M |
| August 27, 2025 | 1,808.67 | 1,792.67 | 1,786 | 1,816.67 | 1,792.67 | 43.18M |
| August 26, 2025 | 1,832.67 | 1,808.67 | 1,801.94 | 1,836 | 1,795.33 | 43.08M |
| August 25, 2025 | 1,859 | 1,823.33 | 1,816.55 | 1,863 | 1,821.67 | 31.34M |
| August 22, 2025 | 1,873.67 | 1,859 | 1,852.09 | 1,889.67 | 1,852 | 25.66M |
| August 21, 2025 | 1,883.33 | 1,865.33 | 1,858.4 | 1,887.33 | 1,847.33 | 20.75M |
| August 20, 2025 | 1,851.67 | 1,871 | 1,864.04 | 1,875.67 | 1,850 | 23.61M |
| August 19, 2025 | 1,841.67 | 1,851 | 1,844.12 | 1,851 | 1,822.33 | 19.67M |
| August 18, 2025 | 1,811.67 | 1,829.33 | 1,822.53 | 1,835.67 | 1,803 | 19.16M |
| August 15, 2025 | 1,809.67 | 1,815.33 | 1,808.58 | 1,830 | 1,798.67 | 26.91M |
| August 14, 2025 | 1,832.33 | 1,806 | 1,799.28 | 1,838 | 1,771.67 | 38.64M |
| August 13, 2025 | 1,867.33 | 1,843 | 1,836.15 | 1,880.33 | 1,838.33 | 37.3M |
| August 12, 2025 | 1,822.67 | 1,867.33 | 1,860.39 | 1,871.67 | 1,811 | 42.56M |