6,180.00
+10(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 6,070 | 6,180 | 6,180 | 6,260 | 6,070 | 182,600 |
| November 20, 2025 | 6,170 | 6,170 | 6,170 | 6,200 | 6,070 | 81,600 |
| November 19, 2025 | 6,100 | 6,070 | 6,070 | 6,180 | 6,050 | 96,400 |
| November 18, 2025 | 6,080 | 6,060 | 6,060 | 6,140 | 6,030 | 142,600 |
| November 17, 2025 | 6,100 | 6,130 | 6,130 | 6,140 | 5,980 | 223,200 |
| November 14, 2025 | 6,350 | 6,200 | 6,200 | 6,420 | 6,070 | 199,400 |
| November 13, 2025 | 6,410 | 6,380 | 6,380 | 6,460 | 6,380 | 67,500 |
| November 12, 2025 | 6,340 | 6,350 | 6,350 | 6,410 | 6,310 | 80,600 |
| November 11, 2025 | 6,460 | 6,330 | 6,330 | 6,460 | 6,310 | 82,400 |
| November 10, 2025 | 6,420 | 6,470 | 6,470 | 6,470 | 6,360 | 76,400 |
| November 07, 2025 | 6,380 | 6,360 | 6,360 | 6,380 | 6,220 | 105,900 |
| November 06, 2025 | 6,250 | 6,380 | 6,380 | 6,420 | 6,220 | 144,300 |
| November 05, 2025 | 6,270 | 6,270 | 6,270 | 6,310 | 6,070 | 110,600 |
| November 04, 2025 | 6,250 | 6,250 | 6,250 | 6,300 | 6,180 | 84,500 |
| October 31, 2025 | 6,230 | 6,230 | 6,230 | 6,230 | 6,110 | 129,200 |
| October 30, 2025 | 6,110 | 6,200 | 6,200 | 6,220 | 6,110 | 119,300 |
| October 29, 2025 | 6,220 | 6,080 | 6,080 | 6,250 | 6,070 | 96,600 |
| October 28, 2025 | 6,260 | 6,230 | 6,230 | 6,300 | 6,200 | 116,100 |
| October 27, 2025 | 6,250 | 6,330 | 6,330 | 6,340 | 6,240 | 120,000 |
| October 24, 2025 | 6,150 | 6,150 | 6,150 | 6,190 | 6,120 | 70,500 |
| October 23, 2025 | 6,120 | 6,190 | 6,190 | 6,220 | 6,110 | 103,400 |
| October 22, 2025 | 6,180 | 6,140 | 6,140 | 6,240 | 6,140 | 111,900 |
| October 21, 2025 | 6,310 | 6,190 | 6,190 | 6,310 | 6,190 | 108,800 |
| October 20, 2025 | 6,200 | 6,270 | 6,270 | 6,290 | 6,160 | 96,300 |
| October 17, 2025 | 6,150 | 6,100 | 6,100 | 6,160 | 6,040 | 84,500 |
| October 16, 2025 | 6,160 | 6,250 | 6,250 | 6,260 | 6,160 | 109,100 |
| October 15, 2025 | 6,070 | 6,130 | 6,130 | 6,160 | 6,020 | 102,600 |
| October 14, 2025 | 6,090 | 6,010 | 6,010 | 6,120 | 5,980 | 174,000 |
| October 10, 2025 | 6,280 | 6,250 | 6,250 | 6,310 | 6,200 | 91,900 |
| October 09, 2025 | 6,300 | 6,370 | 6,370 | 6,400 | 6,300 | 125,900 |
| October 08, 2025 | 6,310 | 6,310 | 6,310 | 6,460 | 6,310 | 155,700 |
| October 07, 2025 | 6,400 | 6,360 | 6,360 | 6,470 | 6,360 | 95,700 |
| October 06, 2025 | 6,370 | 6,380 | 6,380 | 6,440 | 6,170 | 310,000 |
| October 03, 2025 | 6,340 | 6,380 | 6,380 | 6,440 | 6,330 | 105,000 |
| October 02, 2025 | 6,460 | 6,390 | 6,390 | 6,480 | 6,340 | 153,400 |
| October 01, 2025 | 6,580 | 6,420 | 6,420 | 6,630 | 6,420 | 178,200 |
| September 30, 2025 | 6,590 | 6,780 | 6,780 | 6,830 | 6,520 | 226,100 |
| September 29, 2025 | 6,690 | 6,590 | 6,590 | 6,700 | 6,570 | 109,800 |
| September 26, 2025 | 6,650 | 6,770 | 6,705 | 6,790 | 6,610 | 200,600 |
| September 25, 2025 | 6,570 | 6,630 | 6,566.34 | 6,630 | 6,550 | 95,800 |
| September 24, 2025 | 6,560 | 6,560 | 6,497.02 | 6,600 | 6,500 | 113,100 |
| September 22, 2025 | 6,450 | 6,530 | 6,467.3 | 6,630 | 6,450 | 169,500 |
| September 19, 2025 | 6,460 | 6,440 | 6,378.17 | 6,540 | 6,410 | 167,300 |
| September 18, 2025 | 6,430 | 6,430 | 6,368.26 | 6,460 | 6,320 | 163,800 |
| September 17, 2025 | 6,530 | 6,410 | 6,348.46 | 6,530 | 6,390 | 163,800 |
| September 16, 2025 | 6,760 | 6,610 | 6,546.54 | 6,770 | 6,610 | 138,400 |
| September 12, 2025 | 6,650 | 6,750 | 6,750 | 6,780 | 6,630 | 171,800 |
| September 11, 2025 | 6,650 | 6,610 | 6,610 | 6,680 | 6,500 | 136,000 |
| September 10, 2025 | 6,460 | 6,650 | 6,650 | 6,680 | 6,440 | 212,500 |
| September 09, 2025 | 6,640 | 6,500 | 6,500 | 6,640 | 6,440 | 122,200 |
| September 08, 2025 | 6,640 | 6,640 | 6,640 | 6,700 | 6,560 | 132,400 |
| September 05, 2025 | 6,620 | 6,620 | 6,620 | 6,690 | 6,610 | 91,300 |
| September 04, 2025 | 6,470 | 6,620 | 6,620 | 6,630 | 6,470 | 98,600 |
| September 03, 2025 | 6,620 | 6,440 | 6,440 | 6,660 | 6,420 | 162,100 |
| September 02, 2025 | 6,640 | 6,590 | 6,590 | 6,720 | 6,590 | 156,600 |
| September 01, 2025 | 6,530 | 6,570 | 6,570 | 6,690 | 6,520 | 88,500 |
| August 29, 2025 | 6,550 | 6,570 | 6,570 | 6,660 | 6,540 | 127,500 |
| August 28, 2025 | 6,410 | 6,530 | 6,530 | 6,550 | 6,390 | 72,600 |
| August 27, 2025 | 6,550 | 6,450 | 6,450 | 6,590 | 6,430 | 113,400 |
| August 26, 2025 | 6,600 | 6,540 | 6,540 | 6,630 | 6,470 | 170,500 |