1,665.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,649 | 1,665 | 1,665 | 1,671 | 1,649 | 1,500 |
| November 13, 2025 | 1,630 | 1,664 | 1,664 | 1,669 | 1,604 | 5,000 |
| November 12, 2025 | 1,685 | 1,645 | 1,645 | 1,685 | 1,628 | 8,800 |
| November 11, 2025 | 1,589 | 1,765 | 1,765 | 1,765 | 1,589 | 14,200 |
| November 10, 2025 | 1,587 | 1,587 | 1,587 | 1,587 | 1,581 | 2,600 |
| November 07, 2025 | 1,561 | 1,561 | 1,561 | 1,561 | 1,557 | 500 |
| November 06, 2025 | 1,575 | 1,572 | 1,572 | 1,584 | 1,560 | 4,300 |
| November 05, 2025 | 1,563 | 1,560 | 1,560 | 1,574 | 1,560 | 1,300 |
| November 04, 2025 | 1,561 | 1,575 | 1,575 | 1,578 | 1,561 | 1,200 |
| October 31, 2025 | 1,579 | 1,570 | 1,570 | 1,579 | 1,562 | 700 |
| October 30, 2025 | 1,572 | 1,567 | 1,567 | 1,577 | 1,566 | 2,300 |
| October 29, 2025 | 1,565 | 1,577 | 1,577 | 1,578 | 1,565 | 1,000 |
| October 28, 2025 | 1,579 | 1,579 | 1,579 | 1,580 | 1,560 | 4,200 |
| October 27, 2025 | 1,577 | 1,575 | 1,575 | 1,581 | 1,562 | 6,000 |
| October 24, 2025 | 1,577 | 1,577 | 1,577 | 1,578 | 1,549 | 1,800 |
| October 23, 2025 | 1,540 | 1,552 | 1,552 | 1,577 | 1,540 | 3,300 |
| October 22, 2025 | 1,556 | 1,544 | 1,544 | 1,558 | 1,544 | 2,800 |
| October 21, 2025 | 1,543 | 1,534 | 1,534 | 1,558 | 1,534 | 2,300 |
| October 20, 2025 | 1,548 | 1,555 | 1,555 | 1,579 | 1,542 | 4,800 |
| October 17, 2025 | 1,578 | 1,556 | 1,556 | 1,578 | 1,556 | 1,300 |
| October 16, 2025 | 1,582 | 1,579 | 1,579 | 1,582 | 1,567 | 3,300 |
| October 15, 2025 | 1,570 | 1,570 | 1,570 | 1,571 | 1,556 | 4,500 |
| October 14, 2025 | 1,551 | 1,550 | 1,550 | 1,584 | 1,542 | 5,800 |
| October 10, 2025 | 1,586 | 1,557 | 1,557 | 1,586 | 1,552 | 2,800 |
| October 09, 2025 | 1,572 | 1,561 | 1,561 | 1,572 | 1,561 | 3,400 |
| October 08, 2025 | 1,580 | 1,572 | 1,572 | 1,589 | 1,572 | 2,100 |
| October 07, 2025 | 1,590 | 1,592 | 1,592 | 1,592 | 1,576 | 5,000 |
| October 06, 2025 | 1,578 | 1,592 | 1,592 | 1,592 | 1,570 | 341,100 |
| October 03, 2025 | 1,558 | 1,571 | 1,571 | 1,571 | 1,553 | 2,900 |
| October 02, 2025 | 1,571 | 1,571 | 1,571 | 1,573 | 1,570 | 600 |
| October 01, 2025 | 1,600 | 1,594 | 1,594 | 1,600 | 1,567 | 2,600 |
| September 30, 2025 | 1,610 | 1,603 | 1,603 | 1,610 | 1,588 | 800 |
| September 29, 2025 | 1,603 | 1,598 | 1,598 | 1,606 | 1,588 | 1,000 |
| September 26, 2025 | 1,617 | 1,603 | 1,573 | 1,621 | 1,600 | 3,800 |
| September 25, 2025 | 1,612 | 1,617 | 1,586.74 | 1,622 | 1,604 | 2,300 |
| September 24, 2025 | 1,635 | 1,625 | 1,594.59 | 1,674 | 1,600 | 7,100 |
| September 22, 2025 | 1,619 | 1,632 | 1,601.46 | 1,649 | 1,610 | 3,800 |
| September 19, 2025 | 1,600 | 1,619 | 1,619 | 1,620 | 1,600 | 1,700 |
| September 18, 2025 | 1,600 | 1,600 | 1,600 | 1,613 | 1,598 | 1,900 |
| September 17, 2025 | 1,647 | 1,613 | 1,613 | 1,649 | 1,601 | 3,500 |
| September 16, 2025 | 1,577 | 1,647 | 1,647 | 1,647 | 1,577 | 4,600 |
| September 12, 2025 | 1,587 | 1,575 | 1,575 | 1,587 | 1,560 | 1,600 |
| September 11, 2025 | 1,614 | 1,570 | 1,570 | 1,629 | 1,534 | 15,700 |
| September 10, 2025 | 1,666 | 1,611 | 1,611 | 1,669 | 1,611 | 1,200 |
| September 09, 2025 | 1,688 | 1,666 | 1,666 | 1,688 | 1,666 | 1,100 |
| September 08, 2025 | 1,709 | 1,670 | 1,670 | 1,709 | 1,651 | 4,100 |
| September 05, 2025 | 1,682 | 1,693 | 1,693 | 1,693 | 1,645 | 12,100 |
| September 04, 2025 | 1,697 | 1,642 | 1,642 | 1,697 | 1,610 | 17,800 |
| September 03, 2025 | 1,586 | 1,673 | 1,673 | 1,780 | 1,546 | 33,600 |
| September 02, 2025 | 1,546 | 1,568 | 1,568 | 1,610 | 1,546 | 1,700 |
| September 01, 2025 | 1,545 | 1,552 | 1,552 | 1,566 | 1,545 | 600 |
| August 29, 2025 | 1,537 | 1,537 | 1,537 | 1,537 | 1,537 | 100 |
| August 28, 2025 | 1,572 | 1,562 | 1,562 | 1,572 | 1,545 | 700 |
| August 27, 2025 | 1,568 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| August 26, 2025 | 1,576 | 1,568 | 1,568 | 1,594 | 1,567 | 4,700 |
| August 25, 2025 | 1,547 | 1,576 | 1,576 | 1,576 | 1,541 | 400 |
| August 22, 2025 | 1,547 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| August 21, 2025 | 1,530 | 1,547 | 1,547 | 1,549 | 1,529 | 2,100 |
| August 20, 2025 | 1,532 | 1,534 | 1,534 | 1,539 | 1,528 | 800 |
| August 19, 2025 | 1,570 | 1,550 | 1,550 | 1,570 | 1,550 | 1,900 |