1,529.00
+9(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,559 | 1,520 | 1,520 | 1,564 | 1,506 | 219,200 |
| November 12, 2025 | 1,520 | 1,554 | 1,554 | 1,559 | 1,515 | 181,200 |
| November 11, 2025 | 1,597 | 1,560 | 1,560 | 1,601 | 1,504 | 438,100 |
| November 10, 2025 | 1,560 | 1,571 | 1,571 | 1,585 | 1,548 | 111,800 |
| November 07, 2025 | 1,534 | 1,536 | 1,536 | 1,545 | 1,506 | 166,900 |
| November 06, 2025 | 1,553 | 1,563 | 1,563 | 1,591 | 1,551 | 101,400 |
| November 05, 2025 | 1,565 | 1,553 | 1,553 | 1,579 | 1,516 | 140,400 |
| November 04, 2025 | 1,598 | 1,579 | 1,579 | 1,599 | 1,569 | 127,200 |
| October 31, 2025 | 1,624 | 1,609 | 1,609 | 1,638 | 1,589 | 152,700 |
| October 30, 2025 | 1,636 | 1,631 | 1,631 | 1,643 | 1,615 | 666,800 |
| October 29, 2025 | 1,643 | 1,617 | 1,617 | 1,645 | 1,603 | 125,600 |
| October 28, 2025 | 1,696 | 1,637 | 1,637 | 1,698 | 1,627 | 188,200 |
| October 27, 2025 | 1,678 | 1,704 | 1,704 | 1,706 | 1,669 | 118,700 |
| October 24, 2025 | 1,676 | 1,654 | 1,654 | 1,684 | 1,644 | 102,000 |
| October 23, 2025 | 1,670 | 1,679 | 1,679 | 1,680 | 1,661 | 132,000 |
| October 22, 2025 | 1,657 | 1,669 | 1,669 | 1,680 | 1,644 | 106,900 |
| October 21, 2025 | 1,643 | 1,657 | 1,657 | 1,658 | 1,628 | 154,300 |
| October 20, 2025 | 1,604 | 1,643 | 1,643 | 1,643 | 1,591 | 151,900 |
| October 17, 2025 | 1,562 | 1,568 | 1,568 | 1,580 | 1,545 | 144,700 |
| October 16, 2025 | 1,578 | 1,601 | 1,601 | 1,602 | 1,573 | 83,200 |
| October 15, 2025 | 1,549 | 1,571 | 1,571 | 1,577 | 1,539 | 117,200 |
| October 14, 2025 | 1,563 | 1,530 | 1,530 | 1,581 | 1,526 | 211,000 |
| October 10, 2025 | 1,639 | 1,610 | 1,610 | 1,639 | 1,589 | 207,700 |
| October 09, 2025 | 1,637 | 1,647 | 1,647 | 1,655 | 1,634 | 139,300 |
| October 08, 2025 | 1,605 | 1,644 | 1,644 | 1,655 | 1,605 | 175,500 |
| October 07, 2025 | 1,597 | 1,591 | 1,591 | 1,603 | 1,576 | 193,300 |
| October 06, 2025 | 1,590 | 1,599 | 1,599 | 1,601 | 1,545 | 301,000 |
| October 03, 2025 | 1,575 | 1,590 | 1,590 | 1,606 | 1,552 | 172,100 |
| October 02, 2025 | 1,575 | 1,554 | 1,554 | 1,593 | 1,547 | 248,400 |
| October 01, 2025 | 1,603 | 1,592 | 1,592 | 1,606 | 1,563 | 393,700 |
| September 30, 2025 | 1,672 | 1,618 | 1,618 | 1,683 | 1,602 | 629,200 |
| September 29, 2025 | 1,773 | 1,693 | 1,693 | 1,775 | 1,682 | 622,300 |
| September 26, 2025 | 1,710 | 1,762 | 1,762 | 1,801 | 1,710 | 1.39M |
| September 25, 2025 | 1,596 | 1,630 | 1,630 | 1,630 | 1,591 | 161,100 |
| September 24, 2025 | 1,595 | 1,596 | 1,596 | 1,605 | 1,578 | 102,800 |
| September 22, 2025 | 1,593 | 1,595 | 1,595 | 1,611 | 1,583 | 158,600 |
| September 19, 2025 | 1,585 | 1,592 | 1,592 | 1,604 | 1,562 | 250,000 |
| September 18, 2025 | 1,579 | 1,575 | 1,575 | 1,589 | 1,556 | 100,100 |
| September 17, 2025 | 1,595 | 1,569 | 1,569 | 1,595 | 1,557 | 100,100 |
| September 16, 2025 | 1,628 | 1,606 | 1,606 | 1,632 | 1,604 | 97,700 |
| September 12, 2025 | 1,599 | 1,628 | 1,628 | 1,635 | 1,590 | 257,100 |
| September 11, 2025 | 1,574 | 1,588 | 1,588 | 1,588 | 1,564 | 102,200 |
| September 10, 2025 | 1,554 | 1,583 | 1,583 | 1,589 | 1,542 | 134,600 |
| September 09, 2025 | 1,560 | 1,542 | 1,542 | 1,574 | 1,532 | 95,700 |
| September 08, 2025 | 1,583 | 1,557 | 1,557 | 1,586 | 1,548 | 125,700 |
| September 05, 2025 | 1,533 | 1,560 | 1,560 | 1,570 | 1,533 | 242,200 |
| September 04, 2025 | 1,520 | 1,534 | 1,534 | 1,534 | 1,511 | 126,400 |
| September 03, 2025 | 1,558 | 1,515 | 1,515 | 1,558 | 1,500 | 368,700 |
| September 02, 2025 | 1,505 | 1,567 | 1,567 | 1,574 | 1,505 | 278,500 |
| September 01, 2025 | 1,501 | 1,507 | 1,507 | 1,525 | 1,498 | 90,000 |
| August 29, 2025 | 1,519 | 1,515 | 1,515 | 1,526 | 1,498 | 181,900 |
| August 28, 2025 | 1,522 | 1,533 | 1,533 | 1,535 | 1,517 | 99,000 |
| August 27, 2025 | 1,534 | 1,529 | 1,529 | 1,558 | 1,524 | 113,100 |
| August 26, 2025 | 1,560 | 1,543 | 1,543 | 1,565 | 1,530 | 125,800 |
| August 25, 2025 | 1,565 | 1,560 | 1,560 | 1,570 | 1,531 | 178,200 |
| August 22, 2025 | 1,538 | 1,549 | 1,549 | 1,563 | 1,536 | 161,600 |
| August 21, 2025 | 1,539 | 1,531 | 1,531 | 1,543 | 1,524 | 132,600 |
| August 20, 2025 | 1,545 | 1,539 | 1,539 | 1,555 | 1,521 | 135,600 |
| August 19, 2025 | 1,600 | 1,549 | 1,549 | 1,606 | 1,542 | 203,500 |
| August 18, 2025 | 1,532 | 1,582 | 1,582 | 1,582 | 1,525 | 183,100 |