1,621.00
+20(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,600 | 1,621 | 1,621 | 1,627 | 1,593 | 92,900 |
| November 13, 2025 | 1,600 | 1,601 | 1,601 | 1,618 | 1,600 | 67,900 |
| November 12, 2025 | 1,577 | 1,592 | 1,592 | 1,605 | 1,577 | 163,600 |
| November 11, 2025 | 1,572 | 1,563 | 1,563 | 1,572 | 1,540 | 107,000 |
| November 10, 2025 | 1,578 | 1,576 | 1,576 | 1,582 | 1,563 | 144,700 |
| November 07, 2025 | 1,559 | 1,566 | 1,566 | 1,573 | 1,549 | 112,000 |
| November 06, 2025 | 1,555 | 1,547 | 1,547 | 1,555 | 1,528 | 148,600 |
| November 05, 2025 | 1,552 | 1,555 | 1,555 | 1,574 | 1,533 | 267,000 |
| November 04, 2025 | 1,532 | 1,531 | 1,531 | 1,560 | 1,523 | 156,800 |
| October 31, 2025 | 1,552 | 1,531 | 1,531 | 1,588 | 1,515 | 392,300 |
| October 30, 2025 | 1,555 | 1,580 | 1,580 | 1,580 | 1,554 | 602,900 |
| October 29, 2025 | 1,592 | 1,552 | 1,552 | 1,593 | 1,552 | 224,000 |
| October 28, 2025 | 1,633 | 1,593 | 1,593 | 1,664 | 1,590 | 166,700 |
| October 27, 2025 | 1,635 | 1,648 | 1,648 | 1,661 | 1,635 | 140,900 |
| October 24, 2025 | 1,636 | 1,628 | 1,628 | 1,640 | 1,621 | 122,200 |
| October 23, 2025 | 1,598 | 1,636 | 1,636 | 1,643 | 1,590 | 175,700 |
| October 22, 2025 | 1,595 | 1,604 | 1,604 | 1,604 | 1,592 | 158,600 |
| October 21, 2025 | 1,580 | 1,588 | 1,588 | 1,601 | 1,575 | 118,900 |
| October 20, 2025 | 1,603 | 1,588 | 1,588 | 1,607 | 1,585 | 82,500 |
| October 17, 2025 | 1,577 | 1,586 | 1,586 | 1,587 | 1,577 | 80,100 |
| October 16, 2025 | 1,586 | 1,580 | 1,580 | 1,595 | 1,575 | 95,800 |
| October 15, 2025 | 1,586 | 1,586 | 1,586 | 1,592 | 1,579 | 162,000 |
| October 14, 2025 | 1,541 | 1,571 | 1,571 | 1,578 | 1,539 | 273,900 |
| October 10, 2025 | 1,554 | 1,564 | 1,564 | 1,570 | 1,538 | 202,500 |
| October 09, 2025 | 1,576 | 1,578 | 1,578 | 1,588 | 1,568 | 153,100 |
| October 08, 2025 | 1,570 | 1,582 | 1,582 | 1,583 | 1,570 | 148,800 |
| October 07, 2025 | 1,540 | 1,555 | 1,555 | 1,565 | 1,540 | 148,400 |
| October 06, 2025 | 1,575 | 1,545 | 1,545 | 1,575 | 1,540 | 159,200 |
| October 03, 2025 | 1,520 | 1,535 | 1,535 | 1,540 | 1,514 | 174,800 |
| October 02, 2025 | 1,520 | 1,514 | 1,514 | 1,529 | 1,501 | 181,400 |
| October 01, 2025 | 1,562 | 1,535 | 1,535 | 1,567 | 1,515 | 209,300 |
| September 30, 2025 | 1,582 | 1,569 | 1,569 | 1,583 | 1,563 | 175,100 |
| September 29, 2025 | 1,580 | 1,580 | 1,580 | 1,585 | 1,564 | 126,800 |
| September 26, 2025 | 1,584 | 1,600 | 1,600 | 1,600 | 1,580 | 161,200 |
| September 25, 2025 | 1,575 | 1,580 | 1,580 | 1,581 | 1,562 | 105,300 |
| September 24, 2025 | 1,555 | 1,560 | 1,560 | 1,568 | 1,550 | 128,500 |
| September 22, 2025 | 1,559 | 1,554 | 1,554 | 1,565 | 1,554 | 117,900 |
| September 19, 2025 | 1,570 | 1,563 | 1,563 | 1,577 | 1,553 | 195,800 |
| September 18, 2025 | 1,570 | 1,566 | 1,566 | 1,572 | 1,556 | 98,100 |
| September 17, 2025 | 1,577 | 1,566 | 1,566 | 1,582 | 1,565 | 69,800 |
| September 16, 2025 | 1,578 | 1,581 | 1,581 | 1,594 | 1,569 | 97,800 |
| September 12, 2025 | 1,577 | 1,577 | 1,577 | 1,587 | 1,568 | 150,300 |
| September 11, 2025 | 1,561 | 1,564 | 1,564 | 1,568 | 1,553 | 45,000 |
| September 10, 2025 | 1,563 | 1,560 | 1,560 | 1,573 | 1,559 | 74,700 |
| September 09, 2025 | 1,570 | 1,562 | 1,562 | 1,582 | 1,560 | 121,700 |
| September 08, 2025 | 1,540 | 1,558 | 1,558 | 1,559 | 1,536 | 112,600 |
| September 05, 2025 | 1,526 | 1,532 | 1,532 | 1,543 | 1,520 | 92,100 |
| September 04, 2025 | 1,536 | 1,531 | 1,531 | 1,538 | 1,521 | 73,800 |
| September 03, 2025 | 1,529 | 1,535 | 1,535 | 1,540 | 1,522 | 90,200 |
| September 02, 2025 | 1,528 | 1,534 | 1,534 | 1,542 | 1,521 | 95,300 |
| September 01, 2025 | 1,507 | 1,534 | 1,534 | 1,545 | 1,502 | 114,200 |
| August 29, 2025 | 1,498 | 1,507 | 1,507 | 1,509 | 1,497 | 106,800 |
| August 28, 2025 | 1,504 | 1,506 | 1,506 | 1,512 | 1,496 | 79,400 |
| August 27, 2025 | 1,514 | 1,509 | 1,509 | 1,526 | 1,502 | 74,300 |
| August 26, 2025 | 1,498 | 1,512 | 1,512 | 1,512 | 1,496 | 85,200 |
| August 25, 2025 | 1,500 | 1,498 | 1,498 | 1,509 | 1,488 | 135,100 |
| August 22, 2025 | 1,536 | 1,516 | 1,516 | 1,538 | 1,512 | 74,400 |
| August 21, 2025 | 1,530 | 1,538 | 1,538 | 1,538 | 1,515 | 81,200 |
| August 20, 2025 | 1,519 | 1,528 | 1,528 | 1,533 | 1,512 | 99,800 |
| August 19, 2025 | 1,505 | 1,511 | 1,511 | 1,513 | 1,490 | 127,100 |