1,070.00
+16(+1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,084 | 1,070 | 1,070 | 1,087 | 1,066 | 487,000 |
| November 06, 2025 | 1,041 | 1,054 | 1,054 | 1,059 | 1,041 | 280,400 |
| November 05, 2025 | 1,033 | 1,044 | 1,044 | 1,046 | 1,020 | 332,700 |
| November 04, 2025 | 1,020 | 1,037 | 1,037 | 1,045 | 1,019 | 438,900 |
| October 31, 2025 | 1,034 | 1,027 | 1,027 | 1,034 | 1,017 | 222,700 |
| October 30, 2025 | 1,020 | 1,027 | 1,027 | 1,032 | 1,015 | 245,900 |
| October 29, 2025 | 1,032 | 1,018 | 1,018 | 1,033 | 1,013 | 385,400 |
| October 28, 2025 | 1,073 | 1,038 | 1,038 | 1,077 | 1,032 | 459,400 |
| October 27, 2025 | 1,074 | 1,080 | 1,080 | 1,082 | 1,073 | 272,300 |
| October 24, 2025 | 1,074 | 1,063 | 1,063 | 1,075 | 1,059 | 300,100 |
| October 23, 2025 | 1,060 | 1,074 | 1,074 | 1,075 | 1,058 | 386,300 |
| October 22, 2025 | 1,039 | 1,060 | 1,060 | 1,062 | 1,039 | 389,700 |
| October 21, 2025 | 1,047 | 1,037 | 1,037 | 1,051 | 1,034 | 456,400 |
| October 20, 2025 | 1,032 | 1,047 | 1,047 | 1,050 | 1,026 | 647,800 |
| October 17, 2025 | 1,005 | 1,002 | 1,002 | 1,011 | 1,000 | 367,600 |
| October 16, 2025 | 1,032 | 1,012 | 1,012 | 1,034 | 1,005 | 305,600 |
| October 15, 2025 | 1,030 | 1,030 | 1,030 | 1,032 | 1,018 | 366,600 |
| October 14, 2025 | 1,006 | 1,023 | 1,023 | 1,026 | 1,002 | 544,000 |
| October 10, 2025 | 1,063 | 1,036 | 1,036 | 1,078 | 1,007 | 1.77M |
| October 09, 2025 | 1,060 | 1,033 | 1,033 | 1,061 | 1,020 | 749,200 |
| October 08, 2025 | 1,041 | 1,050 | 1,050 | 1,063 | 1,041 | 301,200 |
| October 07, 2025 | 1,036 | 1,045 | 1,045 | 1,048 | 1,031 | 173,100 |
| October 06, 2025 | 1,045 | 1,031 | 1,031 | 1,047 | 1,023 | 266,700 |
| October 03, 2025 | 1,015 | 1,015 | 1,015 | 1,022 | 1,013 | 171,500 |
| October 02, 2025 | 1,030 | 1,016 | 1,016 | 1,036 | 1,010 | 178,600 |
| October 01, 2025 | 1,050 | 1,038 | 1,038 | 1,050 | 1,030 | 211,400 |
| September 30, 2025 | 1,056 | 1,059 | 1,059 | 1,062 | 1,049 | 157,500 |
| September 29, 2025 | 1,066 | 1,059 | 1,059 | 1,069 | 1,052 | 138,000 |
| September 26, 2025 | 1,059 | 1,070 | 1,070 | 1,070 | 1,057 | 209,000 |
| September 25, 2025 | 1,062 | 1,055 | 1,055 | 1,062 | 1,047 | 134,600 |
| September 24, 2025 | 1,057 | 1,053 | 1,053 | 1,059 | 1,048 | 151,600 |
| September 22, 2025 | 1,053 | 1,058 | 1,058 | 1,059 | 1,050 | 120,600 |
| September 19, 2025 | 1,043 | 1,053 | 1,053 | 1,055 | 1,042 | 435,500 |
| September 18, 2025 | 1,037 | 1,043 | 1,043 | 1,051 | 1,029 | 224,900 |
| September 17, 2025 | 1,042 | 1,033 | 1,033 | 1,044 | 1,026 | 233,600 |
| September 16, 2025 | 1,046 | 1,038 | 1,038 | 1,050 | 1,036 | 273,200 |
| September 12, 2025 | 1,057 | 1,053 | 1,053 | 1,057 | 1,048 | 244,600 |
| September 11, 2025 | 1,063 | 1,050 | 1,050 | 1,063 | 1,043 | 294,900 |
| September 10, 2025 | 1,080 | 1,066 | 1,066 | 1,083 | 1,063 | 214,400 |
| September 09, 2025 | 1,076 | 1,077 | 1,077 | 1,085 | 1,070 | 198,400 |
| September 08, 2025 | 1,076 | 1,071 | 1,071 | 1,087 | 1,061 | 292,900 |
| September 05, 2025 | 1,070 | 1,072 | 1,072 | 1,076 | 1,067 | 150,900 |
| September 04, 2025 | 1,070 | 1,070 | 1,070 | 1,073 | 1,060 | 198,300 |
| September 03, 2025 | 1,054 | 1,067 | 1,067 | 1,067 | 1,052 | 198,200 |
| September 02, 2025 | 1,054 | 1,057 | 1,057 | 1,062 | 1,050 | 306,900 |
| September 01, 2025 | 1,041 | 1,052 | 1,052 | 1,057 | 1,038 | 287,700 |
| August 29, 2025 | 1,035 | 1,039 | 1,039 | 1,042 | 1,035 | 169,600 |
| August 28, 2025 | 1,041 | 1,038 | 1,038 | 1,042 | 1,034 | 185,600 |
| August 27, 2025 | 1,041 | 1,041 | 1,041 | 1,048 | 1,036 | 241,800 |
| August 26, 2025 | 1,050 | 1,039 | 1,039 | 1,053 | 1,036 | 353,500 |
| August 25, 2025 | 1,040 | 1,040 | 1,040 | 1,043 | 1,035 | 213,200 |
| August 22, 2025 | 1,025 | 1,037 | 1,037 | 1,037 | 1,020 | 281,700 |
| August 21, 2025 | 1,020 | 1,024 | 1,024 | 1,024 | 1,012 | 226,600 |
| August 20, 2025 | 1,020 | 1,017 | 1,017 | 1,022 | 1,007 | 300,400 |
| August 19, 2025 | 1,015 | 1,024 | 1,024 | 1,028 | 1,012 | 305,700 |
| August 18, 2025 | 1,002 | 1,019 | 1,019 | 1,020 | 1,002 | 267,200 |
| August 15, 2025 | 998 | 1,004 | 1,004 | 1,006 | 998 | 232,500 |
| August 14, 2025 | 1,014 | 999 | 999 | 1,014 | 997 | 402,800 |
| August 13, 2025 | 1,030 | 1,022 | 1,022 | 1,034 | 1,012 | 617,600 |
| August 12, 2025 | 991 | 993 | 993 | 993 | 977 | 365,300 |