1,047.00
+13(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,034 | 1,047 | 1,047 | 1,048 | 1,034 | 69,100 |
| November 06, 2025 | 1,030 | 1,034 | 1,034 | 1,041 | 1,029 | 44,000 |
| November 05, 2025 | 1,030 | 1,034 | 1,034 | 1,041 | 1,029 | 102,000 |
| November 04, 2025 | 1,035 | 1,030 | 1,030 | 1,045 | 1,022 | 102,000 |
| October 31, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,022 | 66,800 |
| October 30, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,022 | 115,300 |
| October 29, 2025 | 1,025 | 1,019 | 1,019 | 1,029 | 1,016 | 63,700 |
| October 28, 2025 | 1,050 | 1,026 | 1,026 | 1,050 | 1,026 | 68,700 |
| October 27, 2025 | 1,060 | 1,054 | 1,054 | 1,062 | 1,053 | 63,900 |
| October 24, 2025 | 1,080 | 1,052 | 1,052 | 1,081 | 1,050 | 87,100 |
| October 23, 2025 | 1,065 | 1,075 | 1,075 | 1,075 | 1,053 | 72,000 |
| October 22, 2025 | 1,044 | 1,066 | 1,066 | 1,069 | 1,044 | 89,700 |
| October 21, 2025 | 1,042 | 1,053 | 1,053 | 1,058 | 1,042 | 100,500 |
| October 20, 2025 | 1,048 | 1,039 | 1,039 | 1,050 | 1,034 | 79,500 |
| October 17, 2025 | 1,021 | 1,042 | 1,042 | 1,042 | 1,021 | 73,800 |
| October 16, 2025 | 1,033 | 1,029 | 1,029 | 1,038 | 1,023 | 65,400 |
| October 15, 2025 | 1,037 | 1,033 | 1,033 | 1,040 | 1,030 | 48,500 |
| October 14, 2025 | 1,022 | 1,028 | 1,028 | 1,031 | 1,018 | 92,100 |
| October 10, 2025 | 1,045 | 1,030 | 1,030 | 1,045 | 1,016 | 85,200 |
| October 09, 2025 | 1,047 | 1,057 | 1,057 | 1,062 | 1,039 | 154,600 |
| October 08, 2025 | 1,040 | 1,041 | 1,041 | 1,057 | 1,040 | 139,500 |
| October 07, 2025 | 1,022 | 1,037 | 1,037 | 1,043 | 1,022 | 165,300 |
| October 06, 2025 | 1,048 | 1,020 | 1,020 | 1,048 | 1,015 | 192,100 |
| October 03, 2025 | 1,014 | 1,019 | 1,019 | 1,024 | 1,014 | 57,600 |
| October 02, 2025 | 1,027 | 1,015 | 1,015 | 1,030 | 1,005 | 73,700 |
| October 01, 2025 | 1,050 | 1,027 | 1,027 | 1,052 | 1,023 | 136,100 |
| September 30, 2025 | 1,065 | 1,055 | 1,055 | 1,065 | 1,041 | 88,000 |
| September 29, 2025 | 1,085 | 1,068 | 1,068 | 1,095 | 1,065 | 283,400 |
| September 26, 2025 | 1,077 | 1,081 | 1,068 | 1,081 | 1,074 | 261,600 |
| September 25, 2025 | 1,069 | 1,075 | 1,062.07 | 1,077 | 1,068 | 184,700 |
| September 24, 2025 | 1,070 | 1,070 | 1,057.13 | 1,073 | 1,063 | 154,200 |
| September 22, 2025 | 1,061 | 1,066 | 1,053.18 | 1,074 | 1,054 | 165,400 |
| September 19, 2025 | 1,060 | 1,065 | 1,052.19 | 1,069 | 1,055 | 183,200 |
| September 18, 2025 | 1,061 | 1,059 | 1,046.26 | 1,064 | 1,057 | 76,600 |
| September 17, 2025 | 1,060 | 1,060 | 1,047.25 | 1,065 | 1,052 | 76,600 |
| September 16, 2025 | 1,059 | 1,069 | 1,056.14 | 1,069 | 1,056 | 72,900 |
| September 12, 2025 | 1,063 | 1,064 | 1,051.2 | 1,071 | 1,058 | 125,700 |
| September 11, 2025 | 1,061 | 1,064 | 1,051.2 | 1,065 | 1,054 | 125,700 |
| September 10, 2025 | 1,060 | 1,065 | 1,052.19 | 1,065 | 1,054 | 63,100 |
| September 09, 2025 | 1,052 | 1,055 | 1,055 | 1,063 | 1,052 | 85,300 |
| September 08, 2025 | 1,044 | 1,050 | 1,050 | 1,050 | 1,038 | 101,600 |
| September 05, 2025 | 1,037 | 1,044 | 1,044 | 1,044 | 1,030 | 85,500 |
| September 04, 2025 | 1,024 | 1,037 | 1,037 | 1,042 | 1,019 | 89,100 |
| September 03, 2025 | 1,016 | 1,023 | 1,023 | 1,025 | 1,016 | 64,500 |
| September 02, 2025 | 1,012 | 1,016 | 1,016 | 1,030 | 1,012 | 77,800 |
| September 01, 2025 | 1,036 | 1,006 | 1,006 | 1,037 | 1,003 | 121,900 |
| August 29, 2025 | 1,045 | 1,040 | 1,040 | 1,045 | 1,032 | 67,600 |
| August 28, 2025 | 1,059 | 1,048 | 1,048 | 1,059 | 1,046 | 68,300 |
| August 27, 2025 | 1,052 | 1,059 | 1,059 | 1,063 | 1,047 | 136,900 |
| August 26, 2025 | 1,059 | 1,049 | 1,049 | 1,059 | 1,046 | 118,800 |
| August 25, 2025 | 1,053 | 1,059 | 1,059 | 1,060 | 1,049 | 114,900 |
| August 22, 2025 | 1,053 | 1,054 | 1,054 | 1,059 | 1,049 | 79,500 |
| August 21, 2025 | 1,055 | 1,053 | 1,053 | 1,057 | 1,049 | 82,600 |
| August 20, 2025 | 1,043 | 1,055 | 1,055 | 1,060 | 1,039 | 120,900 |
| August 19, 2025 | 1,026 | 1,054 | 1,054 | 1,054 | 1,026 | 251,400 |
| August 18, 2025 | 1,008 | 1,023 | 1,022 | 1,023 | 1,007 | 176,800 |
| August 15, 2025 | 1,014 | 1,002 | 1,002 | 1,021 | 997 | 208,900 |
| August 14, 2025 | 981 | 994 | 994 | 995 | 981 | 65,100 |
| August 13, 2025 | 990 | 990 | 990 | 996 | 976 | 101,700 |
| August 12, 2025 | 990 | 990 | 990 | 1,005 | 979 | 335,900 |