1,083.00
+19(+1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,042 | 1,064 | 1,064 | 1,071 | 1,041 | 148,400 |
| November 12, 2025 | 1,022 | 1,033 | 1,033 | 1,045 | 1,010 | 79,000 |
| November 11, 2025 | 1,012 | 1,021 | 1,021 | 1,021 | 999 | 98,000 |
| November 10, 2025 | 1,020 | 1,013 | 1,013 | 1,027 | 1,010 | 56,900 |
| November 07, 2025 | 1,025 | 1,023 | 1,023 | 1,038 | 1,011 | 134,600 |
| November 06, 2025 | 1,005 | 1,025 | 1,025 | 1,027 | 1,001 | 139,100 |
| November 05, 2025 | 1,020 | 1,005 | 1,005 | 1,026 | 1,001 | 90,400 |
| November 04, 2025 | 1,017 | 1,023 | 1,023 | 1,037 | 988 | 202,600 |
| October 31, 2025 | 1,065 | 1,017 | 1,017 | 1,065 | 1,001 | 221,700 |
| October 30, 2025 | 1,071 | 1,052 | 1,052 | 1,077 | 1,039 | 161,200 |
| October 29, 2025 | 1,075 | 1,070 | 1,070 | 1,084 | 1,030.5 | 362,000 |
| October 28, 2025 | 1,099.5 | 1,076.5 | 1,076.5 | 1,101 | 1,075 | 109,800 |
| October 27, 2025 | 1,099.5 | 1,096.5 | 1,096.5 | 1,100 | 1,085.5 | 86,000 |
| October 24, 2025 | 1,098.5 | 1,074.5 | 1,074.5 | 1,105 | 1,073.5 | 92,400 |
| October 23, 2025 | 1,108.5 | 1,105 | 1,105 | 1,114 | 1,097 | 90,600 |
| October 22, 2025 | 1,069 | 1,113.5 | 1,113.5 | 1,114 | 1,069 | 146,200 |
| October 21, 2025 | 1,074 | 1,069 | 1,069 | 1,091.5 | 1,060 | 141,600 |
| October 20, 2025 | 1,078.5 | 1,060.5 | 1,060.5 | 1,078.5 | 1,053 | 275,000 |
| October 17, 2025 | 1,080 | 1,066.5 | 1,066.5 | 1,080 | 1,064 | 82,600 |
| October 16, 2025 | 1,095.5 | 1,082 | 1,082 | 1,106 | 1,075 | 142,200 |
| October 15, 2025 | 1,099 | 1,087 | 1,087 | 1,109 | 1,082 | 155,400 |
| October 14, 2025 | 1,115 | 1,091.5 | 1,091.5 | 1,115 | 1,080 | 211,200 |
| October 10, 2025 | 1,113 | 1,125.5 | 1,125.5 | 1,130.5 | 1,101.5 | 183,400 |
| October 09, 2025 | 1,091.5 | 1,093.5 | 1,093.5 | 1,101.5 | 1,083.5 | 93,400 |
| October 08, 2025 | 1,115 | 1,091.5 | 1,091.5 | 1,122.5 | 1,088 | 158,800 |
| October 07, 2025 | 1,127.5 | 1,107.5 | 1,107.5 | 1,135 | 1,104.5 | 176,200 |
| October 06, 2025 | 1,112 | 1,129.5 | 1,129.5 | 1,133.5 | 1,094.5 | 175,600 |
| October 03, 2025 | 1,076.5 | 1,090.5 | 1,090.5 | 1,094 | 1,073 | 89,800 |
| October 02, 2025 | 1,099.5 | 1,089 | 1,089 | 1,119 | 1,086.5 | 203,600 |
| October 01, 2025 | 1,103 | 1,094 | 1,094 | 1,113 | 1,090.5 | 288,600 |
| September 30, 2025 | 1,173 | 1,115 | 1,115 | 1,173.5 | 1,115 | 419,000 |
| September 29, 2025 | 1,179.5 | 1,161.5 | 1,161.5 | 1,179.5 | 1,161.5 | 148,200 |
| September 26, 2025 | 1,166.5 | 1,171.5 | 1,171.5 | 1,183 | 1,165 | 123,200 |
| September 25, 2025 | 1,214 | 1,166.5 | 1,166.5 | 1,214 | 1,159 | 154,400 |
| September 24, 2025 | 1,218 | 1,213.5 | 1,213.5 | 1,221.5 | 1,208 | 85,200 |
| September 22, 2025 | 1,212 | 1,218 | 1,218 | 1,221 | 1,197.5 | 111,000 |
| September 19, 2025 | 1,200 | 1,210 | 1,210 | 1,211 | 1,188 | 228,800 |
| September 18, 2025 | 1,188.5 | 1,203 | 1,203 | 1,203 | 1,180 | 145,600 |
| September 17, 2025 | 1,181.5 | 1,197.5 | 1,197.5 | 1,200 | 1,173.5 | 327,800 |
| September 16, 2025 | 1,160 | 1,181.5 | 1,181.5 | 1,181.5 | 1,145.5 | 1.77M |
| September 12, 2025 | 1,205 | 1,161 | 1,161 | 1,212 | 1,154 | 382,600 |
| September 11, 2025 | 1,223.5 | 1,212 | 1,212 | 1,228.5 | 1,207 | 382,600 |
| September 10, 2025 | 1,198.5 | 1,211 | 1,211 | 1,213.5 | 1,192 | 378,000 |
| September 09, 2025 | 1,161.5 | 1,173.5 | 1,173.5 | 1,186 | 1,157.5 | 806,000 |
| September 08, 2025 | 1,166.5 | 1,155 | 1,155 | 1,186 | 1,153 | 813,000 |
| September 05, 2025 | 1,156 | 1,156 | 1,156 | 1,170 | 1,153 | 238,800 |
| September 04, 2025 | 1,168 | 1,157.5 | 1,157.5 | 1,178.5 | 1,152 | 161,000 |
| September 03, 2025 | 1,151 | 1,154.5 | 1,154.5 | 1,170 | 1,149.5 | 234,800 |
| September 02, 2025 | 1,186.5 | 1,150 | 1,150 | 1,193 | 1,135 | 497,800 |
| September 01, 2025 | 1,226 | 1,190.5 | 1,190.5 | 1,244 | 1,183.5 | 757,800 |
| August 29, 2025 | 1,271 | 1,276 | 1,276 | 1,282.5 | 1,261.5 | 137,800 |
| August 28, 2025 | 1,281.5 | 1,262.5 | 1,262.5 | 1,287.5 | 1,260 | 140,200 |
| August 27, 2025 | 1,285 | 1,283.5 | 1,283.5 | 1,299 | 1,283.5 | 15,600 |
| August 26, 2025 | 1,286.5 | 1,285 | 1,285 | 1,295.5 | 1,277.5 | 45,000 |
| August 25, 2025 | 1,310.5 | 1,285 | 1,285 | 1,315 | 1,283.5 | 78,000 |
| August 22, 2025 | 1,318 | 1,310 | 1,310 | 1,328 | 1,305 | 75,400 |
| August 21, 2025 | 1,331 | 1,311 | 1,311 | 1,332 | 1,305 | 71,400 |
| August 20, 2025 | 1,310 | 1,331 | 1,331 | 1,334.5 | 1,309 | 109,800 |
| August 19, 2025 | 1,302.5 | 1,319.5 | 1,319.5 | 1,336.5 | 1,301 | 142,600 |
| August 18, 2025 | 1,270.5 | 1,303 | 1,303 | 1,303.5 | 1,258 | 104,000 |