1,048.00
+53(+5.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,010 | 1,048 | 1,048 | 1,048 | 1,003 | 519,500 |
| November 06, 2025 | 1,036 | 995 | 995 | 1,043 | 983 | 871,700 |
| November 05, 2025 | 1,035 | 1,028 | 1,028 | 1,045 | 1,019 | 283,200 |
| November 04, 2025 | 1,038 | 1,037 | 1,037 | 1,054 | 1,030 | 288,000 |
| October 31, 2025 | 1,029 | 1,028 | 1,028 | 1,044 | 1,025 | 191,500 |
| October 30, 2025 | 1,029 | 1,032 | 1,032 | 1,041 | 1,027 | 174,800 |
| October 29, 2025 | 1,037 | 1,029 | 1,029 | 1,044 | 1,025 | 298,300 |
| October 28, 2025 | 1,072 | 1,046 | 1,046 | 1,074 | 1,039 | 356,300 |
| October 27, 2025 | 1,069 | 1,071 | 1,071 | 1,076 | 1,062 | 338,200 |
| October 24, 2025 | 1,077 | 1,067 | 1,067 | 1,080 | 1,066 | 131,200 |
| October 23, 2025 | 1,080 | 1,080 | 1,080 | 1,093 | 1,078 | 222,900 |
| October 22, 2025 | 1,079 | 1,083 | 1,083 | 1,087 | 1,076 | 328,900 |
| October 21, 2025 | 1,071 | 1,072 | 1,072 | 1,079 | 1,068 | 156,000 |
| October 20, 2025 | 1,090 | 1,074 | 1,074 | 1,090 | 1,071 | 187,000 |
| October 17, 2025 | 1,080 | 1,080 | 1,080 | 1,082 | 1,073 | 117,300 |
| October 16, 2025 | 1,083 | 1,085 | 1,085 | 1,087 | 1,075 | 193,500 |
| October 15, 2025 | 1,095 | 1,084 | 1,084 | 1,098 | 1,079 | 196,200 |
| October 14, 2025 | 1,064 | 1,085 | 1,085 | 1,099 | 1,064 | 348,000 |
| October 10, 2025 | 1,066 | 1,081 | 1,081 | 1,081 | 1,059 | 243,400 |
| October 09, 2025 | 1,057 | 1,076 | 1,076 | 1,076 | 1,054 | 266,600 |
| October 08, 2025 | 1,083 | 1,069 | 1,069 | 1,097 | 1,067 | 187,700 |
| October 07, 2025 | 1,079 | 1,089 | 1,089 | 1,094 | 1,076 | 221,100 |
| October 06, 2025 | 1,077 | 1,074 | 1,074 | 1,085 | 1,069 | 240,300 |
| October 03, 2025 | 1,070 | 1,073 | 1,073 | 1,082 | 1,068 | 163,400 |
| October 02, 2025 | 1,078 | 1,075 | 1,075 | 1,088 | 1,068 | 197,400 |
| October 01, 2025 | 1,066 | 1,076 | 1,076 | 1,079 | 1,062 | 184,200 |
| September 30, 2025 | 1,092 | 1,069 | 1,069 | 1,092 | 1,066 | 325,200 |
| September 29, 2025 | 1,102 | 1,092 | 1,092 | 1,109 | 1,090 | 325,000 |
| September 26, 2025 | 1,126 | 1,111 | 1,111 | 1,136 | 1,107 | 377,000 |
| September 25, 2025 | 1,141 | 1,129 | 1,129 | 1,144 | 1,127 | 397,000 |
| September 24, 2025 | 1,148 | 1,132 | 1,132 | 1,149 | 1,130 | 285,700 |
| September 22, 2025 | 1,133 | 1,143 | 1,143 | 1,143 | 1,126 | 252,400 |
| September 19, 2025 | 1,138 | 1,130 | 1,130 | 1,151 | 1,126 | 348,900 |
| September 18, 2025 | 1,136 | 1,132 | 1,132 | 1,140 | 1,125 | 106,000 |
| September 17, 2025 | 1,148 | 1,133 | 1,133 | 1,149 | 1,126 | 294,300 |
| September 16, 2025 | 1,116 | 1,142 | 1,142 | 1,143 | 1,114 | 226,100 |
| September 12, 2025 | 1,124 | 1,116 | 1,116 | 1,129 | 1,109 | 277,400 |
| September 11, 2025 | 1,116 | 1,112 | 1,112 | 1,124 | 1,106 | 288,200 |
| September 10, 2025 | 1,106 | 1,109 | 1,109 | 1,110 | 1,103 | 230,500 |
| September 09, 2025 | 1,111 | 1,101 | 1,101 | 1,115 | 1,095 | 398,100 |
| September 08, 2025 | 1,085 | 1,101 | 1,101 | 1,112 | 1,083 | 1.13M |
| September 05, 2025 | 1,114 | 1,079 | 1,079 | 1,129 | 1,077 | 2.54M |
| September 04, 2025 | 1,230 | 1,195 | 1,195 | 1,236 | 1,191 | 258,200 |
| September 03, 2025 | 1,230 | 1,230 | 1,230 | 1,238 | 1,215 | 208,400 |
| September 02, 2025 | 1,240 | 1,220 | 1,220 | 1,241 | 1,216 | 149,700 |
| September 01, 2025 | 1,189 | 1,234 | 1,234 | 1,238 | 1,187 | 198,700 |
| August 29, 2025 | 1,186 | 1,189 | 1,189 | 1,197 | 1,178 | 127,200 |
| August 28, 2025 | 1,185 | 1,193 | 1,193 | 1,204 | 1,185 | 173,400 |
| August 27, 2025 | 1,196 | 1,193 | 1,193 | 1,202 | 1,189 | 136,600 |
| August 26, 2025 | 1,212 | 1,202 | 1,202 | 1,212 | 1,199 | 154,200 |
| August 25, 2025 | 1,259 | 1,217 | 1,217 | 1,259 | 1,216 | 126,100 |
| August 22, 2025 | 1,260 | 1,254 | 1,254 | 1,265 | 1,248 | 141,800 |
| August 21, 2025 | 1,233 | 1,254 | 1,254 | 1,256 | 1,215 | 163,000 |
| August 20, 2025 | 1,223 | 1,237 | 1,237 | 1,244 | 1,216 | 215,700 |
| August 19, 2025 | 1,216 | 1,226 | 1,226 | 1,226 | 1,197 | 240,300 |
| August 18, 2025 | 1,226 | 1,212 | 1,212 | 1,236 | 1,212 | 247,800 |
| August 15, 2025 | 1,255 | 1,228 | 1,228 | 1,256 | 1,228 | 164,500 |
| August 14, 2025 | 1,258 | 1,258 | 1,258 | 1,277 | 1,254 | 230,100 |
| August 13, 2025 | 1,246 | 1,247 | 1,247 | 1,258 | 1,236 | 214,700 |
| August 12, 2025 | 1,249 | 1,255 | 1,255 | 1,266 | 1,222 | 269,300 |