1,021.00
+4(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,019 | 1,017 | 1,017 | 1,022 | 1,011 | 78,400 |
| November 12, 2025 | 1,013 | 1,020 | 1,020 | 1,021 | 1,011 | 103,200 |
| November 11, 2025 | 1,012 | 1,009 | 1,009 | 1,012 | 1,002 | 78,500 |
| November 10, 2025 | 1,005 | 1,010 | 1,010 | 1,012 | 1,002 | 114,400 |
| November 07, 2025 | 1,000 | 1,004 | 1,004 | 1,004 | 997 | 148,000 |
| November 06, 2025 | 1,000 | 1,000 | 1,000 | 1,008 | 999 | 149,200 |
| November 05, 2025 | 1,000 | 1,000 | 1,000 | 1,008 | 999 | 230,700 |
| November 04, 2025 | 1,000 | 997 | 997 | 1,005 | 990 | 230,700 |
| October 31, 2025 | 1,010 | 1,001 | 1,001 | 1,013 | 1,000 | 208,000 |
| October 30, 2025 | 1,010 | 1,001 | 1,001 | 1,013 | 1,000 | 545,000 |
| October 29, 2025 | 1,029 | 999 | 999 | 1,032 | 999 | 392,400 |
| October 28, 2025 | 1,033 | 1,033 | 1,033 | 1,038 | 1,025 | 253,200 |
| October 27, 2025 | 1,063 | 1,044 | 1,044 | 1,065 | 1,038 | 401,400 |
| October 24, 2025 | 1,058 | 1,045 | 1,045 | 1,060 | 1,040 | 286,900 |
| October 23, 2025 | 1,043 | 1,051 | 1,051 | 1,056 | 1,038 | 361,000 |
| October 22, 2025 | 1,039 | 1,041 | 1,041 | 1,042 | 1,033 | 153,500 |
| October 21, 2025 | 1,040 | 1,034 | 1,034 | 1,041 | 1,029 | 151,600 |
| October 20, 2025 | 1,040 | 1,040 | 1,040 | 1,045 | 1,035 | 203,100 |
| October 17, 2025 | 1,021 | 1,031 | 1,031 | 1,033 | 1,021 | 130,800 |
| October 16, 2025 | 1,018 | 1,024 | 1,024 | 1,024 | 1,017 | 141,400 |
| October 15, 2025 | 1,015 | 1,017 | 1,017 | 1,021 | 1,014 | 170,800 |
| October 14, 2025 | 995 | 1,013 | 1,013 | 1,013 | 993 | 313,000 |
| October 10, 2025 | 1,007 | 1,001 | 1,001 | 1,010 | 1,000 | 245,800 |
| October 09, 2025 | 1,015 | 1,014 | 1,014 | 1,019 | 1,009 | 260,400 |
| October 08, 2025 | 1,024 | 1,016 | 1,016 | 1,029 | 1,014 | 159,600 |
| October 07, 2025 | 1,026 | 1,021 | 1,021 | 1,034 | 1,018 | 136,500 |
| October 06, 2025 | 1,028 | 1,026 | 1,026 | 1,028 | 1,017 | 206,100 |
| October 03, 2025 | 1,001 | 1,008 | 1,008 | 1,011 | 1,001 | 96,000 |
| October 02, 2025 | 1,010 | 1,001 | 1,001 | 1,011 | 997 | 259,300 |
| October 01, 2025 | 1,028 | 1,012 | 1,012 | 1,028 | 1,007 | 225,400 |
| September 30, 2025 | 1,040 | 1,032 | 1,032 | 1,042 | 1,030 | 171,900 |
| September 29, 2025 | 1,050 | 1,046 | 1,046 | 1,057 | 1,041 | 183,400 |
| September 26, 2025 | 1,038 | 1,053 | 1,053 | 1,053 | 1,035 | 243,100 |
| September 25, 2025 | 1,038 | 1,038 | 1,038 | 1,044 | 1,035 | 126,300 |
| September 24, 2025 | 1,032 | 1,032 | 1,032 | 1,039 | 1,028 | 134,300 |
| September 22, 2025 | 1,034 | 1,032 | 1,032 | 1,041 | 1,032 | 107,000 |
| September 19, 2025 | 1,036 | 1,034 | 1,034 | 1,041 | 1,022 | 305,500 |
| September 18, 2025 | 1,030 | 1,035 | 1,035 | 1,036 | 1,027 | 153,500 |
| September 17, 2025 | 1,045 | 1,028 | 1,028 | 1,045 | 1,028 | 233,500 |
| September 16, 2025 | 1,035 | 1,047 | 1,047 | 1,052 | 1,035 | 218,500 |
| September 12, 2025 | 1,036 | 1,035 | 1,035 | 1,040 | 1,035 | 182,300 |
| September 11, 2025 | 1,042 | 1,037 | 1,037 | 1,042 | 1,032 | 171,700 |
| September 10, 2025 | 1,047 | 1,041 | 1,041 | 1,048 | 1,041 | 101,900 |
| September 09, 2025 | 1,048 | 1,047 | 1,047 | 1,052 | 1,042 | 135,500 |
| September 08, 2025 | 1,039 | 1,047 | 1,047 | 1,048 | 1,039 | 150,800 |
| September 05, 2025 | 1,037 | 1,037 | 1,037 | 1,040 | 1,029 | 146,500 |
| September 04, 2025 | 1,025 | 1,034 | 1,034 | 1,034 | 1,020 | 172,600 |
| September 03, 2025 | 1,025 | 1,020 | 1,020 | 1,030 | 1,015 | 182,500 |
| September 02, 2025 | 1,022 | 1,024 | 1,024 | 1,026 | 1,019 | 121,800 |
| September 01, 2025 | 1,010 | 1,020 | 1,020 | 1,025 | 1,009 | 230,100 |
| August 29, 2025 | 1,009 | 1,014 | 1,014 | 1,015 | 1,007 | 116,400 |
| August 28, 2025 | 1,008 | 1,012 | 1,012 | 1,013 | 1,006 | 93,400 |
| August 27, 2025 | 1,002 | 1,014 | 1,014 | 1,014 | 999 | 158,600 |
| August 26, 2025 | 1,022 | 1,003 | 1,003 | 1,022 | 1,003 | 237,400 |
| August 25, 2025 | 1,027 | 1,027 | 1,027 | 1,029 | 1,022 | 167,400 |
| August 22, 2025 | 1,020 | 1,019 | 1,019 | 1,024 | 1,016 | 139,800 |
| August 21, 2025 | 1,018 | 1,016 | 1,016 | 1,019 | 1,011 | 112,700 |
| August 20, 2025 | 1,015 | 1,018 | 1,018 | 1,022 | 1,014 | 183,800 |
| August 19, 2025 | 1,000 | 1,010 | 1,010 | 1,010 | 997 | 217,400 |
| August 18, 2025 | 995 | 999 | 999 | 1,002 | 995 | 168,800 |