1,668.00
+72(+4.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,613 | 1,668 | 1,668 | 1,677 | 1,597 | 433,200 |
| November 06, 2025 | 1,600 | 1,596 | 1,596 | 1,617 | 1,591 | 310,700 |
| November 05, 2025 | 1,600 | 1,587 | 1,587 | 1,609 | 1,568 | 249,500 |
| November 04, 2025 | 1,583 | 1,595 | 1,595 | 1,607 | 1,562 | 193,300 |
| October 31, 2025 | 1,616 | 1,592 | 1,592 | 1,620 | 1,585 | 222,100 |
| October 30, 2025 | 1,590 | 1,594 | 1,594 | 1,605 | 1,581 | 260,500 |
| October 29, 2025 | 1,600 | 1,574 | 1,574 | 1,618 | 1,574 | 323,400 |
| October 28, 2025 | 1,590 | 1,566 | 1,566 | 1,594 | 1,558 | 186,900 |
| October 27, 2025 | 1,602 | 1,605 | 1,605 | 1,607 | 1,595 | 90,400 |
| October 24, 2025 | 1,600 | 1,589 | 1,589 | 1,605 | 1,585 | 145,200 |
| October 23, 2025 | 1,611 | 1,600 | 1,600 | 1,611 | 1,591 | 218,400 |
| October 22, 2025 | 1,595 | 1,616 | 1,616 | 1,639 | 1,588 | 265,400 |
| October 21, 2025 | 1,567 | 1,568 | 1,568 | 1,585 | 1,559 | 192,600 |
| October 20, 2025 | 1,540 | 1,567 | 1,567 | 1,574 | 1,530 | 163,800 |
| October 17, 2025 | 1,520 | 1,513 | 1,513 | 1,525 | 1,493 | 307,500 |
| October 16, 2025 | 1,535 | 1,519 | 1,519 | 1,548 | 1,517 | 243,800 |
| October 15, 2025 | 1,550 | 1,535 | 1,535 | 1,565 | 1,534 | 247,600 |
| October 14, 2025 | 1,547 | 1,527 | 1,527 | 1,547 | 1,506 | 333,400 |
| October 10, 2025 | 1,600 | 1,578 | 1,578 | 1,603 | 1,578 | 246,100 |
| October 09, 2025 | 1,603 | 1,615 | 1,615 | 1,630 | 1,601 | 118,100 |
| October 08, 2025 | 1,623 | 1,625 | 1,625 | 1,650 | 1,621 | 227,000 |
| October 07, 2025 | 1,659 | 1,619 | 1,619 | 1,659 | 1,614 | 211,900 |
| October 06, 2025 | 1,650 | 1,658 | 1,658 | 1,665 | 1,622 | 213,500 |
| October 03, 2025 | 1,616 | 1,633 | 1,633 | 1,638 | 1,616 | 209,300 |
| October 02, 2025 | 1,604 | 1,607 | 1,607 | 1,611 | 1,593 | 181,000 |
| October 01, 2025 | 1,633 | 1,599 | 1,599 | 1,633 | 1,590 | 201,900 |
| September 30, 2025 | 1,617 | 1,636 | 1,636 | 1,649 | 1,604 | 262,300 |
| September 29, 2025 | 1,649 | 1,617 | 1,617 | 1,654 | 1,603 | 257,400 |
| September 26, 2025 | 1,672 | 1,654 | 1,654 | 1,676 | 1,647 | 328,300 |
| September 25, 2025 | 1,730 | 1,686 | 1,686 | 1,779 | 1,672 | 896,200 |
| September 24, 2025 | 1,731 | 1,713 | 1,713 | 1,739 | 1,670 | 998,900 |
| September 22, 2025 | 1,546 | 1,571 | 1,571 | 1,575 | 1,542 | 325,600 |
| September 19, 2025 | 1,530 | 1,545 | 1,545 | 1,552 | 1,521 | 321,400 |
| September 18, 2025 | 1,506 | 1,530 | 1,530 | 1,547 | 1,506 | 277,600 |
| September 17, 2025 | 1,491 | 1,502 | 1,502 | 1,511 | 1,485 | 306,400 |
| September 16, 2025 | 1,475 | 1,488 | 1,488 | 1,498 | 1,464 | 306,400 |
| September 12, 2025 | 1,482 | 1,483 | 1,483 | 1,489 | 1,479 | 191,500 |
| September 11, 2025 | 1,500 | 1,479 | 1,479 | 1,505 | 1,475 | 231,100 |
| September 10, 2025 | 1,485 | 1,508 | 1,508 | 1,509 | 1,484 | 191,200 |
| September 09, 2025 | 1,497 | 1,487 | 1,487 | 1,504 | 1,481 | 210,100 |
| September 08, 2025 | 1,500 | 1,486 | 1,486 | 1,510 | 1,482 | 184,200 |
| September 05, 2025 | 1,493 | 1,488 | 1,488 | 1,500 | 1,481 | 161,000 |
| September 04, 2025 | 1,491 | 1,492 | 1,492 | 1,500 | 1,479 | 289,300 |
| September 03, 2025 | 1,531 | 1,509 | 1,509 | 1,547 | 1,500 | 389,500 |
| September 02, 2025 | 1,507 | 1,531 | 1,531 | 1,539 | 1,507 | 309,100 |
| September 01, 2025 | 1,500 | 1,507 | 1,507 | 1,517 | 1,489 | 226,800 |
| August 29, 2025 | 1,520 | 1,487 | 1,487 | 1,520 | 1,487 | 182,600 |
| August 28, 2025 | 1,509 | 1,521 | 1,521 | 1,522 | 1,503 | 192,700 |
| August 27, 2025 | 1,520 | 1,508 | 1,508 | 1,521 | 1,498 | 254,900 |
| August 26, 2025 | 1,514 | 1,508 | 1,508 | 1,517 | 1,498 | 235,200 |
| August 25, 2025 | 1,499 | 1,515 | 1,515 | 1,520 | 1,495 | 201,900 |
| August 22, 2025 | 1,485 | 1,486 | 1,486 | 1,493 | 1,479 | 133,000 |
| August 21, 2025 | 1,500 | 1,485 | 1,485 | 1,500 | 1,485 | 171,000 |
| August 20, 2025 | 1,501 | 1,504 | 1,504 | 1,513 | 1,500 | 129,200 |
| August 19, 2025 | 1,504 | 1,503 | 1,503 | 1,510 | 1,499 | 149,200 |
| August 18, 2025 | 1,502 | 1,504 | 1,502 | 1,512 | 1,500 | 157,500 |
| August 15, 2025 | 1,499 | 1,502 | 1,502 | 1,503 | 1,492 | 228,700 |
| August 14, 2025 | 1,502 | 1,502 | 1,502 | 1,507 | 1,488 | 218,100 |
| August 13, 2025 | 1,510 | 1,512 | 1,512 | 1,516 | 1,492 | 237,500 |
| August 12, 2025 | 1,510 | 1,515 | 1,515 | 1,519 | 1,498 | 302,600 |