1,278.00
+50(+4.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,229 | 1,278 | 1,278 | 1,278 | 1,229 | 814,800 |
| November 20, 2025 | 1,258 | 1,228 | 1,228 | 1,263 | 1,228 | 859,800 |
| November 19, 2025 | 1,286 | 1,267 | 1,267 | 1,293 | 1,267 | 508,900 |
| November 18, 2025 | 1,283 | 1,288 | 1,288 | 1,291 | 1,270 | 504,200 |
| November 17, 2025 | 1,314 | 1,291 | 1,291 | 1,321 | 1,285 | 655,700 |
| November 14, 2025 | 1,308 | 1,328 | 1,328 | 1,330 | 1,305 | 411,200 |
| November 13, 2025 | 1,319 | 1,308 | 1,308 | 1,324 | 1,308 | 336,400 |
| November 12, 2025 | 1,325 | 1,319 | 1,319 | 1,339 | 1,316 | 473,500 |
| November 11, 2025 | 1,320 | 1,326 | 1,326 | 1,326 | 1,309 | 350,400 |
| November 10, 2025 | 1,309 | 1,318 | 1,318 | 1,318 | 1,300 | 442,600 |
| November 07, 2025 | 1,285 | 1,300 | 1,300 | 1,302 | 1,285 | 344,900 |
| November 06, 2025 | 1,305 | 1,285 | 1,285 | 1,309 | 1,285 | 462,200 |
| November 05, 2025 | 1,320 | 1,294 | 1,294 | 1,328 | 1,291 | 589,200 |
| November 04, 2025 | 1,300 | 1,319 | 1,319 | 1,325 | 1,295 | 485,800 |
| October 31, 2025 | 1,307 | 1,309 | 1,309 | 1,319 | 1,293 | 505,500 |
| October 30, 2025 | 1,303 | 1,309 | 1,309 | 1,317 | 1,302 | 444,700 |
| October 29, 2025 | 1,326 | 1,314 | 1,304 | 1,332 | 1,314 | 1.06M |
| October 28, 2025 | 1,357 | 1,339 | 1,328.81 | 1,357 | 1,337 | 479,300 |
| October 27, 2025 | 1,356 | 1,357 | 1,346.67 | 1,372 | 1,354 | 457,100 |
| October 24, 2025 | 1,374 | 1,343 | 1,332.78 | 1,374 | 1,342 | 468,800 |
| October 23, 2025 | 1,349 | 1,380 | 1,369.5 | 1,380 | 1,337 | 548,900 |
| October 22, 2025 | 1,350 | 1,343 | 1,343 | 1,358 | 1,343 | 428,100 |
| October 21, 2025 | 1,333 | 1,347 | 1,347 | 1,355 | 1,330 | 341,000 |
| October 20, 2025 | 1,325 | 1,330 | 1,330 | 1,336 | 1,325 | 351,800 |
| October 17, 2025 | 1,325 | 1,321 | 1,321 | 1,329 | 1,316 | 483,400 |
| October 16, 2025 | 1,329 | 1,329 | 1,329 | 1,333 | 1,321 | 252,500 |
| October 15, 2025 | 1,325 | 1,320 | 1,320 | 1,334 | 1,318 | 341,100 |
| October 14, 2025 | 1,335 | 1,317 | 1,317 | 1,337 | 1,308 | 820,300 |
| October 10, 2025 | 1,372 | 1,355 | 1,355 | 1,378 | 1,351 | 524,500 |
| October 09, 2025 | 1,365 | 1,380 | 1,380 | 1,380 | 1,350 | 642,000 |
| October 08, 2025 | 1,407 | 1,365 | 1,365 | 1,414 | 1,365 | 776,800 |
| October 07, 2025 | 1,403 | 1,407 | 1,407 | 1,414 | 1,393 | 400,600 |
| October 06, 2025 | 1,413 | 1,411 | 1,411 | 1,423 | 1,399 | 955,400 |
| October 03, 2025 | 1,380 | 1,397 | 1,397 | 1,398 | 1,379 | 237,900 |
| October 02, 2025 | 1,410 | 1,383 | 1,383 | 1,414 | 1,383 | 355,300 |
| October 01, 2025 | 1,400 | 1,405 | 1,405 | 1,407 | 1,390 | 433,200 |
| September 30, 2025 | 1,416 | 1,405 | 1,405 | 1,416 | 1,402 | 369,000 |
| September 29, 2025 | 1,439 | 1,410 | 1,410 | 1,441 | 1,410 | 383,600 |
| September 26, 2025 | 1,428 | 1,439 | 1,439 | 1,443 | 1,414 | 500,200 |
| September 25, 2025 | 1,434 | 1,429 | 1,429 | 1,435 | 1,400 | 701,500 |
| September 24, 2025 | 1,405 | 1,430 | 1,430 | 1,448 | 1,396 | 1.07M |
| September 22, 2025 | 1,380 | 1,396 | 1,396 | 1,412 | 1,375 | 538,400 |
| September 19, 2025 | 1,395 | 1,376 | 1,376 | 1,399 | 1,365 | 865,700 |
| September 18, 2025 | 1,418 | 1,395 | 1,395 | 1,419 | 1,395 | 674,600 |
| September 17, 2025 | 1,400 | 1,407 | 1,407 | 1,418 | 1,392 | 1M |
| September 16, 2025 | 1,365 | 1,393 | 1,393 | 1,411 | 1,340 | 2.85M |
| September 12, 2025 | 1,471 | 1,481 | 1,481 | 1,481 | 1,462 | 513,500 |
| September 11, 2025 | 1,463 | 1,473 | 1,473 | 1,476 | 1,456 | 435,600 |
| September 10, 2025 | 1,460 | 1,469 | 1,469 | 1,477 | 1,458 | 307,600 |
| September 09, 2025 | 1,482 | 1,468 | 1,468 | 1,496 | 1,461 | 580,600 |
| September 08, 2025 | 1,480 | 1,477 | 1,477 | 1,496 | 1,469 | 423,800 |
| September 05, 2025 | 1,485 | 1,474 | 1,474 | 1,487 | 1,470 | 479,400 |
| September 04, 2025 | 1,487 | 1,492 | 1,492 | 1,493 | 1,471 | 320,200 |
| September 03, 2025 | 1,478 | 1,485 | 1,485 | 1,487 | 1,468 | 424,700 |
| September 02, 2025 | 1,490 | 1,480 | 1,480 | 1,495 | 1,474 | 390,600 |
| September 01, 2025 | 1,490 | 1,485 | 1,485 | 1,509 | 1,475 | 317,300 |
| August 29, 2025 | 1,489 | 1,492 | 1,492 | 1,492 | 1,472 | 220,700 |
| August 28, 2025 | 1,473 | 1,488 | 1,488 | 1,489 | 1,471 | 215,300 |
| August 27, 2025 | 1,482 | 1,479 | 1,479 | 1,488 | 1,477 | 249,800 |
| August 26, 2025 | 1,505 | 1,491 | 1,491 | 1,506 | 1,491 | 550,200 |