1,509.00
+30(+2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1,475 | 1,509 | 1,509 | 1,512 | 1,463 | 35,300 |
| November 07, 2025 | 1,445 | 1,479 | 1,479 | 1,484 | 1,442 | 34,400 |
| November 06, 2025 | 1,485 | 1,442 | 1,442 | 1,485 | 1,442 | 50,400 |
| November 05, 2025 | 1,445 | 1,462 | 1,462 | 1,477 | 1,443 | 50,500 |
| November 04, 2025 | 1,480 | 1,475 | 1,475 | 1,497 | 1,447 | 57,300 |
| October 31, 2025 | 1,527 | 1,494 | 1,494 | 1,551 | 1,468 | 93,500 |
| October 30, 2025 | 1,556 | 1,527 | 1,527 | 1,576 | 1,514 | 189,400 |
| October 29, 2025 | 1,558 | 1,572 | 1,572 | 1,593 | 1,553 | 63,500 |
| October 28, 2025 | 1,610 | 1,576 | 1,576 | 1,610 | 1,568 | 68,100 |
| October 27, 2025 | 1,610 | 1,624 | 1,624 | 1,635 | 1,610 | 35,000 |
| October 24, 2025 | 1,640 | 1,612 | 1,612 | 1,640 | 1,596 | 31,500 |
| October 23, 2025 | 1,617 | 1,640 | 1,640 | 1,644 | 1,615 | 21,300 |
| October 22, 2025 | 1,600 | 1,626 | 1,626 | 1,627 | 1,599 | 20,600 |
| October 21, 2025 | 1,617 | 1,612 | 1,612 | 1,630 | 1,597 | 25,900 |
| October 20, 2025 | 1,614 | 1,622 | 1,622 | 1,644 | 1,609 | 30,700 |
| October 17, 2025 | 1,614 | 1,613 | 1,613 | 1,617 | 1,588 | 37,600 |
| October 16, 2025 | 1,605 | 1,618 | 1,618 | 1,644 | 1,605 | 31,800 |
| October 15, 2025 | 1,561 | 1,620 | 1,620 | 1,640 | 1,561 | 58,300 |
| October 14, 2025 | 1,559 | 1,570 | 1,570 | 1,598 | 1,540 | 82,100 |
| October 10, 2025 | 1,616 | 1,595 | 1,595 | 1,632 | 1,595 | 53,300 |
| October 09, 2025 | 1,623 | 1,631 | 1,631 | 1,648 | 1,608 | 41,700 |
| October 08, 2025 | 1,645 | 1,626 | 1,626 | 1,657 | 1,621 | 45,100 |
| October 07, 2025 | 1,614 | 1,644 | 1,644 | 1,675 | 1,605 | 73,900 |
| October 06, 2025 | 1,625 | 1,639 | 1,639 | 1,650 | 1,601 | 62,400 |
| October 03, 2025 | 1,605 | 1,621 | 1,621 | 1,630 | 1,604 | 33,000 |
| October 02, 2025 | 1,619 | 1,620 | 1,620 | 1,627 | 1,597 | 46,900 |
| October 01, 2025 | 1,628 | 1,615 | 1,615 | 1,631 | 1,591 | 72,200 |
| September 30, 2025 | 1,602 | 1,631 | 1,631 | 1,650 | 1,602 | 40,900 |
| September 29, 2025 | 1,610 | 1,624 | 1,624 | 1,645 | 1,585 | 63,400 |
| September 26, 2025 | 1,644 | 1,627 | 1,627 | 1,645 | 1,619 | 45,300 |
| September 25, 2025 | 1,635 | 1,638 | 1,638 | 1,640 | 1,608 | 46,100 |
| September 24, 2025 | 1,617 | 1,629 | 1,629 | 1,642 | 1,603 | 63,300 |
| September 22, 2025 | 1,574 | 1,640 | 1,640 | 1,669 | 1,563 | 168,200 |
| September 19, 2025 | 1,580 | 1,574 | 1,574 | 1,593 | 1,560 | 52,200 |
| September 18, 2025 | 1,532 | 1,574 | 1,574 | 1,594 | 1,526 | 69,300 |
| September 17, 2025 | 1,562 | 1,562 | 1,562 | 1,574 | 1,515 | 69,300 |
| September 16, 2025 | 1,566 | 1,570 | 1,570 | 1,595 | 1,558 | 57,400 |
| September 12, 2025 | 1,563 | 1,572 | 1,572 | 1,594 | 1,560 | 64,000 |
| September 11, 2025 | 1,579 | 1,548 | 1,548 | 1,588 | 1,542 | 64,000 |
| September 10, 2025 | 1,612 | 1,575 | 1,575 | 1,632 | 1,570 | 116,900 |
| September 09, 2025 | 1,656 | 1,650 | 1,650 | 1,737 | 1,605 | 441,500 |
| September 08, 2025 | 1,530 | 1,542 | 1,542 | 1,551 | 1,521 | 70,800 |
| September 05, 2025 | 1,498 | 1,534 | 1,534 | 1,546 | 1,497 | 59,100 |
| September 04, 2025 | 1,505 | 1,507 | 1,507 | 1,541 | 1,495 | 55,700 |
| September 03, 2025 | 1,501 | 1,513 | 1,513 | 1,532 | 1,491 | 109,500 |
| September 02, 2025 | 1,540 | 1,510 | 1,510 | 1,544 | 1,503 | 116,000 |
| September 01, 2025 | 1,517 | 1,540 | 1,540 | 1,550 | 1,512 | 55,100 |
| August 29, 2025 | 1,498 | 1,528 | 1,528 | 1,554 | 1,482 | 72,500 |
| August 28, 2025 | 1,530 | 1,527 | 1,527 | 1,550 | 1,520 | 59,000 |
| August 27, 2025 | 1,538 | 1,530 | 1,530 | 1,557 | 1,518 | 91,300 |
| August 26, 2025 | 1,486 | 1,539 | 1,539 | 1,553 | 1,480 | 247,700 |
| August 25, 2025 | 1,498 | 1,496 | 1,496 | 1,524 | 1,465 | 118,100 |
| August 22, 2025 | 1,468 | 1,498 | 1,498 | 1,526 | 1,443 | 176,000 |
| August 21, 2025 | 1,469 | 1,469 | 1,469 | 1,509 | 1,453 | 116,000 |
| August 20, 2025 | 1,415 | 1,477 | 1,477 | 1,519 | 1,381 | 232,600 |
| August 19, 2025 | 1,389 | 1,441 | 1,441 | 1,465 | 1,342 | 289,000 |
| August 18, 2025 | 1,210 | 1,406 | 1,406 | 1,411 | 1,203 | 333,700 |
| August 15, 2025 | 1,200 | 1,207 | 1,207 | 1,210 | 1,179 | 43,600 |
| August 14, 2025 | 1,148 | 1,207 | 1,207 | 1,209 | 1,142 | 118,400 |
| August 13, 2025 | 1,147 | 1,157 | 1,157 | 1,158 | 1,131 | 53,100 |