509.00
-6(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 510 | 509 | 509 | 518 | 506 | 91,400 |
| November 06, 2025 | 497 | 515 | 515 | 526 | 494 | 148,600 |
| November 05, 2025 | 519 | 497 | 497 | 519 | 497 | 105,500 |
| November 04, 2025 | 500 | 516 | 516 | 518 | 494 | 191,400 |
| October 31, 2025 | 495 | 499 | 499 | 510 | 473 | 273,200 |
| October 30, 2025 | 493 | 495 | 495 | 504 | 493 | 127,700 |
| October 29, 2025 | 504 | 496 | 496 | 505 | 491 | 104,700 |
| October 28, 2025 | 507 | 503 | 503 | 509 | 497 | 99,200 |
| October 27, 2025 | 499 | 503 | 503 | 510 | 499 | 68,700 |
| October 24, 2025 | 506 | 497 | 497 | 506 | 492 | 64,100 |
| October 23, 2025 | 486 | 501 | 501 | 506 | 485 | 90,900 |
| October 22, 2025 | 487 | 492 | 492 | 498 | 483 | 82,000 |
| October 21, 2025 | 470 | 486 | 486 | 486 | 470 | 96,500 |
| October 20, 2025 | 472 | 470 | 470 | 474 | 466 | 45,700 |
| October 17, 2025 | 475 | 464 | 464 | 480 | 459 | 83,700 |
| October 16, 2025 | 487 | 481 | 481 | 490 | 481 | 67,800 |
| October 15, 2025 | 472 | 479 | 479 | 482 | 471 | 102,200 |
| October 14, 2025 | 456 | 466 | 466 | 468 | 455 | 81,800 |
| October 10, 2025 | 465 | 464 | 464 | 470 | 464 | 86,600 |
| October 09, 2025 | 471 | 471 | 471 | 471 | 467 | 37,500 |
| October 08, 2025 | 467 | 471 | 471 | 471 | 467 | 51,000 |
| October 07, 2025 | 465 | 467 | 467 | 467 | 460 | 62,200 |
| October 06, 2025 | 470 | 464 | 464 | 472 | 460 | 71,800 |
| October 03, 2025 | 455 | 462 | 462 | 465 | 455 | 44,100 |
| October 02, 2025 | 456 | 458 | 458 | 463 | 455 | 82,000 |
| October 01, 2025 | 453 | 453 | 453 | 455 | 448 | 105,700 |
| September 30, 2025 | 451 | 454 | 454 | 461 | 451 | 61,200 |
| September 29, 2025 | 451 | 457 | 457 | 461 | 446 | 89,400 |
| September 26, 2025 | 450 | 454 | 454 | 455 | 446 | 79,300 |
| September 25, 2025 | 456 | 449 | 449 | 456 | 445 | 84,200 |
| September 24, 2025 | 461 | 456 | 456 | 463 | 455 | 66,000 |
| September 22, 2025 | 462 | 458 | 458 | 464 | 456 | 234,800 |
| September 19, 2025 | 449 | 455 | 455 | 458 | 448 | 88,100 |
| September 18, 2025 | 445 | 448 | 448 | 448 | 440 | 59,200 |
| September 17, 2025 | 442 | 444 | 444 | 446 | 439 | 78,800 |
| September 16, 2025 | 433 | 443 | 443 | 452 | 433 | 186,200 |
| September 12, 2025 | 435 | 433 | 433 | 436 | 430 | 58,700 |
| September 11, 2025 | 435 | 437 | 437 | 438 | 430 | 62,500 |
| September 10, 2025 | 434 | 435 | 435 | 441 | 432 | 87,100 |
| September 09, 2025 | 431 | 434 | 434 | 439 | 430 | 70,600 |
| September 08, 2025 | 423 | 428 | 428 | 433 | 423 | 63,800 |
| September 05, 2025 | 421 | 422 | 422 | 435 | 419 | 178,100 |
| September 04, 2025 | 406 | 425 | 425 | 425 | 403 | 205,500 |
| September 03, 2025 | 405 | 406 | 406 | 410 | 405 | 58,300 |
| September 02, 2025 | 407 | 405 | 405 | 411 | 405 | 36,600 |
| September 01, 2025 | 405 | 408 | 408 | 413 | 405 | 57,700 |
| August 29, 2025 | 407 | 404 | 404 | 410 | 402 | 69,300 |
| August 28, 2025 | 400 | 400 | 400 | 402 | 398 | 38,500 |
| August 27, 2025 | 402 | 401 | 401 | 403 | 398 | 48,700 |
| August 26, 2025 | 407 | 400 | 400 | 407 | 399 | 57,500 |
| August 25, 2025 | 408 | 408 | 408 | 411 | 405 | 35,700 |
| August 22, 2025 | 409 | 408 | 408 | 413 | 408 | 27,800 |
| August 21, 2025 | 403 | 409 | 409 | 417 | 399 | 133,100 |
| August 20, 2025 | 402 | 400 | 400 | 403 | 399 | 33,800 |
| August 19, 2025 | 402 | 403 | 403 | 403 | 400 | 45,700 |
| August 18, 2025 | 403 | 404 | 404 | 405 | 401 | 47,600 |
| August 15, 2025 | 402 | 400 | 400 | 402 | 397 | 42,300 |
| August 14, 2025 | 405 | 401 | 401 | 405 | 399 | 51,300 |
| August 13, 2025 | 415 | 403 | 403 | 415 | 402 | 79,000 |
| August 12, 2025 | 408 | 414 | 414 | 415 | 405 | 114,800 |