1,730.00
+12(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,727 | 1,730 | 1,730 | 1,730 | 1,713 | 17,400 |
| November 12, 2025 | 1,698 | 1,718 | 1,718 | 1,729 | 1,698 | 23,900 |
| November 11, 2025 | 1,718 | 1,696 | 1,696 | 1,718 | 1,684 | 33,100 |
| November 10, 2025 | 1,726 | 1,714 | 1,714 | 1,742 | 1,703 | 31,000 |
| November 07, 2025 | 1,740 | 1,724 | 1,724 | 1,769 | 1,692 | 81,400 |
| November 06, 2025 | 1,733 | 1,780 | 1,780 | 1,780 | 1,721 | 23,000 |
| November 05, 2025 | 1,733 | 1,780 | 1,780 | 1,780 | 1,721 | 42,400 |
| November 04, 2025 | 1,741 | 1,727 | 1,727 | 1,747 | 1,683 | 42,400 |
| October 31, 2025 | 1,772 | 1,745 | 1,745 | 1,772 | 1,734 | 22,100 |
| October 30, 2025 | 1,772 | 1,745 | 1,745 | 1,772 | 1,734 | 29,000 |
| October 29, 2025 | 1,769 | 1,726 | 1,726 | 1,769 | 1,719 | 20,400 |
| October 28, 2025 | 1,776 | 1,765 | 1,765 | 1,776 | 1,751 | 18,200 |
| October 27, 2025 | 1,749 | 1,774 | 1,774 | 1,780 | 1,747 | 35,900 |
| October 24, 2025 | 1,724 | 1,732 | 1,732 | 1,748 | 1,724 | 21,100 |
| October 23, 2025 | 1,709 | 1,720 | 1,720 | 1,726 | 1,704 | 9,300 |
| October 22, 2025 | 1,715 | 1,714 | 1,714 | 1,728 | 1,713 | 17,100 |
| October 21, 2025 | 1,731 | 1,715 | 1,715 | 1,733 | 1,708 | 28,800 |
| October 20, 2025 | 1,695 | 1,715 | 1,715 | 1,715 | 1,680 | 41,200 |
| October 17, 2025 | 1,668 | 1,666 | 1,666 | 1,677 | 1,657 | 19,700 |
| October 16, 2025 | 1,670 | 1,689 | 1,689 | 1,694 | 1,670 | 18,000 |
| October 15, 2025 | 1,658 | 1,669 | 1,669 | 1,669 | 1,645 | 27,300 |
| October 14, 2025 | 1,658 | 1,632 | 1,632 | 1,661 | 1,625 | 46,100 |
| October 10, 2025 | 1,719 | 1,683 | 1,683 | 1,720 | 1,672 | 53,900 |
| October 09, 2025 | 1,708 | 1,719 | 1,719 | 1,719 | 1,695 | 20,700 |
| October 08, 2025 | 1,689 | 1,708 | 1,708 | 1,719 | 1,689 | 42,800 |
| October 07, 2025 | 1,693 | 1,677 | 1,677 | 1,700 | 1,675 | 28,000 |
| October 06, 2025 | 1,701 | 1,690 | 1,690 | 1,707 | 1,662 | 76,200 |
| October 03, 2025 | 1,696 | 1,701 | 1,701 | 1,706 | 1,693 | 16,000 |
| October 02, 2025 | 1,701 | 1,696 | 1,696 | 1,712 | 1,686 | 52,700 |
| October 01, 2025 | 1,758 | 1,706 | 1,706 | 1,758 | 1,703 | 43,200 |
| September 30, 2025 | 1,752 | 1,762 | 1,762 | 1,773 | 1,731 | 28,100 |
| September 29, 2025 | 1,754 | 1,739 | 1,739 | 1,754 | 1,720 | 22,200 |
| September 26, 2025 | 1,750 | 1,764 | 1,764 | 1,775 | 1,740 | 27,000 |
| September 25, 2025 | 1,726 | 1,740 | 1,740 | 1,740 | 1,726 | 22,300 |
| September 24, 2025 | 1,724 | 1,726 | 1,726 | 1,730 | 1,714 | 17,500 |
| September 22, 2025 | 1,726 | 1,724 | 1,724 | 1,736 | 1,712 | 23,400 |
| September 19, 2025 | 1,701 | 1,706 | 1,706 | 1,712 | 1,689 | 53,500 |
| September 18, 2025 | 1,716 | 1,697 | 1,697 | 1,722 | 1,691 | 41,000 |
| September 17, 2025 | 1,746 | 1,716 | 1,716 | 1,746 | 1,716 | 59,200 |
| September 16, 2025 | 1,782 | 1,764 | 1,764 | 1,795 | 1,764 | 40,800 |
| September 12, 2025 | 1,783 | 1,781 | 1,781 | 1,788 | 1,775 | 14,100 |
| September 11, 2025 | 1,797 | 1,774 | 1,774 | 1,797 | 1,770 | 23,400 |
| September 10, 2025 | 1,793 | 1,798 | 1,798 | 1,804 | 1,780 | 18,200 |
| September 09, 2025 | 1,810 | 1,788 | 1,788 | 1,821 | 1,764 | 35,000 |
| September 08, 2025 | 1,815 | 1,810 | 1,810 | 1,827 | 1,795 | 26,700 |
| September 05, 2025 | 1,805 | 1,806 | 1,806 | 1,819 | 1,796 | 21,300 |
| September 04, 2025 | 1,800 | 1,805 | 1,805 | 1,820 | 1,791 | 13,900 |
| September 03, 2025 | 1,843 | 1,790 | 1,790 | 1,843 | 1,776 | 50,400 |
| September 02, 2025 | 1,799 | 1,840 | 1,840 | 1,840 | 1,785 | 43,500 |
| September 01, 2025 | 1,810 | 1,792 | 1,792 | 1,813 | 1,788 | 30,100 |
| August 29, 2025 | 1,815 | 1,823 | 1,823 | 1,828 | 1,800 | 36,000 |
| August 28, 2025 | 1,776 | 1,802 | 1,802 | 1,802 | 1,770 | 27,000 |
| August 27, 2025 | 1,807 | 1,777 | 1,777 | 1,812 | 1,775 | 20,100 |
| August 26, 2025 | 1,835 | 1,794 | 1,794 | 1,835 | 1,792 | 33,700 |
| August 25, 2025 | 1,888 | 1,835 | 1,835 | 1,891 | 1,826 | 55,300 |
| August 22, 2025 | 1,768 | 1,828 | 1,828 | 1,835 | 1,767 | 69,800 |
| August 21, 2025 | 1,762 | 1,763 | 1,763 | 1,771 | 1,746 | 31,900 |
| August 20, 2025 | 1,706 | 1,763 | 1,763 | 1,773 | 1,701 | 51,000 |
| August 19, 2025 | 1,744 | 1,709 | 1,709 | 1,744 | 1,709 | 25,100 |
| August 18, 2025 | 1,753 | 1,744 | 1,744 | 1,753 | 1,732 | 43,500 |