1,571.00
+15(+0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,550 | 1,556 | 1,556 | 1,559 | 1,540 | 185,100 |
| November 06, 2025 | 1,558 | 1,549 | 1,549 | 1,561 | 1,542 | 215,600 |
| November 05, 2025 | 1,560 | 1,553 | 1,553 | 1,566 | 1,522 | 320,500 |
| November 04, 2025 | 1,549 | 1,562 | 1,562 | 1,586 | 1,542 | 421,300 |
| October 31, 2025 | 1,564 | 1,548 | 1,548 | 1,564 | 1,541 | 225,500 |
| October 30, 2025 | 1,541 | 1,554 | 1,554 | 1,560 | 1,534 | 226,000 |
| October 29, 2025 | 1,560 | 1,527 | 1,527 | 1,564 | 1,526 | 268,600 |
| October 28, 2025 | 1,608 | 1,553 | 1,553 | 1,608 | 1,551 | 311,600 |
| October 27, 2025 | 1,612 | 1,610 | 1,610 | 1,616 | 1,603 | 222,600 |
| October 24, 2025 | 1,593 | 1,590 | 1,590 | 1,608 | 1,586 | 262,300 |
| October 23, 2025 | 1,577 | 1,606 | 1,606 | 1,606 | 1,567 | 335,100 |
| October 22, 2025 | 1,555 | 1,567 | 1,567 | 1,572 | 1,550 | 200,300 |
| October 21, 2025 | 1,565 | 1,558 | 1,558 | 1,572 | 1,558 | 200,600 |
| October 20, 2025 | 1,546 | 1,556 | 1,556 | 1,565 | 1,536 | 299,500 |
| October 17, 2025 | 1,516 | 1,526 | 1,526 | 1,528 | 1,508 | 187,000 |
| October 16, 2025 | 1,526 | 1,517 | 1,517 | 1,532 | 1,510 | 157,600 |
| October 15, 2025 | 1,499 | 1,523 | 1,523 | 1,529 | 1,499 | 181,500 |
| October 14, 2025 | 1,490 | 1,488 | 1,488 | 1,512 | 1,482 | 331,900 |
| October 10, 2025 | 1,545 | 1,516 | 1,516 | 1,556 | 1,514 | 216,700 |
| October 09, 2025 | 1,555 | 1,557 | 1,557 | 1,580 | 1,547 | 416,100 |
| October 08, 2025 | 1,527 | 1,506 | 1,506 | 1,535 | 1,506 | 181,800 |
| October 07, 2025 | 1,524 | 1,527 | 1,527 | 1,544 | 1,524 | 185,400 |
| October 06, 2025 | 1,530 | 1,523 | 1,523 | 1,530 | 1,507 | 215,600 |
| October 03, 2025 | 1,477 | 1,497 | 1,497 | 1,497 | 1,475 | 229,200 |
| October 02, 2025 | 1,491 | 1,477 | 1,477 | 1,497 | 1,464 | 231,900 |
| October 01, 2025 | 1,550 | 1,490 | 1,490 | 1,553 | 1,490 | 311,000 |
| September 30, 2025 | 1,561 | 1,555 | 1,555 | 1,567 | 1,547 | 212,900 |
| September 29, 2025 | 1,561 | 1,567 | 1,567 | 1,574 | 1,552 | 150,800 |
| September 26, 2025 | 1,562 | 1,580 | 1,580 | 1,580 | 1,561 | 181,800 |
| September 25, 2025 | 1,574 | 1,572 | 1,572 | 1,575 | 1,561 | 224,900 |
| September 24, 2025 | 1,565 | 1,573 | 1,573 | 1,575 | 1,551 | 203,900 |
| September 22, 2025 | 1,569 | 1,563 | 1,563 | 1,580 | 1,559 | 170,400 |
| September 19, 2025 | 1,565 | 1,570 | 1,570 | 1,577 | 1,547 | 334,500 |
| September 18, 2025 | 1,564 | 1,565 | 1,565 | 1,567 | 1,552 | 174,500 |
| September 17, 2025 | 1,572 | 1,564 | 1,564 | 1,574 | 1,557 | 182,200 |
| September 16, 2025 | 1,575 | 1,586 | 1,586 | 1,591 | 1,573 | 133,900 |
| September 12, 2025 | 1,590 | 1,575 | 1,575 | 1,596 | 1,573 | 207,900 |
| September 11, 2025 | 1,610 | 1,591 | 1,591 | 1,610 | 1,576 | 212,900 |
| September 10, 2025 | 1,602 | 1,614 | 1,614 | 1,620 | 1,595 | 232,000 |
| September 09, 2025 | 1,602 | 1,602 | 1,602 | 1,615 | 1,598 | 316,300 |
| September 08, 2025 | 1,614 | 1,603 | 1,603 | 1,614 | 1,591 | 213,700 |
| September 05, 2025 | 1,591 | 1,600 | 1,600 | 1,600 | 1,581 | 146,600 |
| September 04, 2025 | 1,594 | 1,590 | 1,590 | 1,600 | 1,575 | 281,300 |
| September 03, 2025 | 1,564 | 1,591 | 1,591 | 1,591 | 1,561 | 375,700 |
| September 02, 2025 | 1,550 | 1,562 | 1,562 | 1,565 | 1,550 | 147,300 |
| September 01, 2025 | 1,545 | 1,542 | 1,542 | 1,556 | 1,538 | 261,600 |
| August 29, 2025 | 1,560 | 1,545 | 1,545 | 1,567 | 1,542 | 213,000 |
| August 28, 2025 | 1,586 | 1,558 | 1,558 | 1,586 | 1,540 | 451,000 |
| August 27, 2025 | 1,534 | 1,584 | 1,584 | 1,584 | 1,534 | 404,900 |
| August 26, 2025 | 1,569 | 1,532 | 1,532 | 1,569 | 1,532 | 446,300 |
| August 25, 2025 | 1,573 | 1,572 | 1,572 | 1,585 | 1,565 | 406,800 |
| August 22, 2025 | 1,529 | 1,561 | 1,561 | 1,571 | 1,529 | 452,900 |
| August 21, 2025 | 1,530 | 1,530 | 1,530 | 1,542 | 1,526 | 270,700 |
| August 20, 2025 | 1,527 | 1,536 | 1,536 | 1,537 | 1,513 | 360,100 |
| August 19, 2025 | 1,499 | 1,531 | 1,531 | 1,535 | 1,499 | 476,800 |
| August 18, 2025 | 1,488 | 1,499 | 1,499 | 1,507 | 1,486 | 306,600 |
| August 15, 2025 | 1,471 | 1,481 | 1,481 | 1,484 | 1,470 | 221,200 |
| August 14, 2025 | 1,483 | 1,470 | 1,470 | 1,483 | 1,468 | 334,300 |
| August 13, 2025 | 1,514 | 1,488 | 1,488 | 1,514 | 1,484 | 490,400 |
| August 12, 2025 | 1,515 | 1,504 | 1,504 | 1,567 | 1,503 | 1.21M |