817.90
-16.1(-1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 834.1 | 817.9 | 817.9 | 852.8 | 790 | 100.31M |
| November 20, 2025 | 882.7 | 834 | 834 | 896.4 | 779.2 | 187.37M |
| November 19, 2025 | 917.2 | 868 | 868 | 925.6 | 844.5 | 144.76M |
| November 18, 2025 | 902.7 | 880.6 | 880.6 | 923.6 | 880.6 | 78.41M |
| November 17, 2025 | 893 | 900 | 900 | 904.8 | 873.7 | 59.24M |
| November 14, 2025 | 910 | 878 | 878 | 936.9 | 866 | 125.31M |
| November 13, 2025 | 885 | 934.1 | 934.1 | 939.4 | 883 | 119.52M |
| November 12, 2025 | 883 | 880 | 880 | 887.6 | 858.6 | 76.03M |
| November 11, 2025 | 864.2 | 868 | 868 | 873 | 853.4 | 78.8M |
| November 10, 2025 | 865 | 855 | 855 | 881.2 | 823.6 | 75.81M |
| November 07, 2025 | 840 | 844 | 844 | 849.3 | 819 | 83.91M |
| November 06, 2025 | 816.5 | 841.5 | 841.5 | 861.7 | 804.2 | 119.37M |
| November 05, 2025 | 753.6 | 818.5 | 818.5 | 819 | 743.7 | 91.08M |
| November 04, 2025 | 764.7 | 764.7 | 764.7 | 781.1 | 750.5 | 67.36M |
| October 31, 2025 | 753.5 | 772.1 | 772.1 | 783.2 | 736.5 | 98.65M |
| October 30, 2025 | 705 | 748.2 | 748.2 | 751.9 | 705 | 79.56M |
| October 29, 2025 | 727.7 | 705.9 | 705.9 | 732.3 | 700.2 | 64.67M |
| October 28, 2025 | 745 | 723 | 723 | 755.9 | 721.1 | 70.89M |
| October 27, 2025 | 755.2 | 747.9 | 747.9 | 763 | 744.8 | 52.11M |
| October 24, 2025 | 770 | 748.9 | 748.9 | 774.7 | 743.9 | 75.09M |
| October 23, 2025 | 774.9 | 769.8 | 769.8 | 781.5 | 765.1 | 58.33M |
| October 22, 2025 | 783.5 | 783 | 783 | 807.9 | 780 | 72.53M |
| October 21, 2025 | 814.3 | 790.6 | 790.6 | 823.8 | 782.5 | 81.73M |
| October 20, 2025 | 808.7 | 811.4 | 811.4 | 811.4 | 791.3 | 72.24M |
| October 17, 2025 | 812 | 790 | 790 | 818.1 | 784.2 | 89.51M |
| October 16, 2025 | 798.1 | 822.3 | 822.3 | 831 | 793.1 | 88.81M |
| October 15, 2025 | 757.7 | 782.5 | 782.5 | 782.5 | 748.5 | 74.3M |
| October 14, 2025 | 748.5 | 749.4 | 749.4 | 776.1 | 744.2 | 77.52M |
| October 10, 2025 | 785 | 763.5 | 763.5 | 797 | 761.1 | 90.33M |
| October 09, 2025 | 780 | 796.5 | 796.5 | 810.8 | 770.2 | 134.79M |
| October 08, 2025 | 750 | 759 | 759 | 771 | 746.4 | 106.38M |
| October 07, 2025 | 734.6 | 743.7 | 743.7 | 767.7 | 722.6 | 133.58M |
| October 06, 2025 | 737.5 | 723.6 | 723.6 | 742.6 | 718.1 | 95.74M |
| October 03, 2025 | 639.8 | 697.5 | 697.5 | 707.6 | 636 | 130.11M |
| October 02, 2025 | 690 | 643.1 | 643.1 | 692.5 | 632.1 | 114.24M |
| October 01, 2025 | 693.5 | 698 | 698 | 713.1 | 678.8 | 93.24M |
| September 30, 2025 | 681.6 | 694.2 | 694.2 | 704.5 | 655 | 99.59M |
| September 29, 2025 | 674.4 | 682.2 | 682.2 | 692 | 664.6 | 80.04M |
| September 26, 2025 | 660.7 | 679.6 | 679.6 | 690.9 | 653 | 110.13M |
| September 25, 2025 | 633.3 | 660.3 | 660.3 | 663.5 | 619.1 | 102.2M |
| September 24, 2025 | 655 | 627.8 | 627.8 | 658.7 | 624.9 | 79.14M |
| September 22, 2025 | 692.4 | 659.9 | 659.9 | 694.4 | 658 | 92.08M |
| September 19, 2025 | 645 | 685.6 | 685.6 | 699 | 635 | 167.23M |
| September 18, 2025 | 715.5 | 652.7 | 652.7 | 715.5 | 651.5 | 149.4M |
| September 17, 2025 | 725 | 707 | 707 | 725 | 704.6 | 68.93M |
| September 16, 2025 | 751.8 | 739 | 739 | 770 | 739 | 82.44M |
| September 12, 2025 | 760 | 749.5 | 749.5 | 775.6 | 749 | 76.67M |
| September 11, 2025 | 747 | 759.9 | 759.9 | 761.3 | 745.2 | 66.64M |
| September 10, 2025 | 755 | 750 | 750 | 768.9 | 747.3 | 78.51M |
| September 09, 2025 | 767 | 754.2 | 754.2 | 769 | 741.3 | 96.91M |
| September 08, 2025 | 735.9 | 761.5 | 761.5 | 766.9 | 734.4 | 83.31M |
| September 05, 2025 | 740 | 731.2 | 731.2 | 748.5 | 728 | 68.7M |
| September 04, 2025 | 728 | 738.5 | 738.5 | 749 | 708 | 112.68M |
| September 03, 2025 | 773.7 | 716.4 | 716.4 | 776.5 | 700.2 | 142.47M |
| September 02, 2025 | 770 | 770.2 | 770.2 | 780.7 | 764.1 | 92.88M |
| September 01, 2025 | 759.8 | 760.7 | 760.7 | 775.5 | 745.5 | 112.02M |
| August 29, 2025 | 744 | 755.1 | 755.1 | 757.4 | 721.3 | 106.6M |
| August 28, 2025 | 735.4 | 748.9 | 748.9 | 752 | 727.9 | 96M |
| August 27, 2025 | 705.2 | 730.1 | 730.1 | 735.3 | 703.5 | 94.32M |
| August 26, 2025 | 748.3 | 705.2 | 705.2 | 755.9 | 686.3 | 136.61M |