1,587.00
-44(-2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,606 | 1,587 | 1,587 | 1,617.5 | 1,567.5 | 1.03M |
| November 06, 2025 | 1,606 | 1,631 | 1,631 | 1,635 | 1,600 | 1.85M |
| November 05, 2025 | 1,588 | 1,606 | 1,606 | 1,610 | 1,503.5 | 2.47M |
| November 04, 2025 | 1,566.5 | 1,582.5 | 1,582.5 | 1,599.5 | 1,561.5 | 1.38M |
| October 31, 2025 | 1,569 | 1,562.5 | 1,562.5 | 1,575 | 1,545.5 | 1.05M |
| October 30, 2025 | 1,568 | 1,572 | 1,572 | 1,586.5 | 1,551.5 | 2.45M |
| October 29, 2025 | 1,604 | 1,557 | 1,557 | 1,608.5 | 1,549.5 | 1.67M |
| October 28, 2025 | 1,654 | 1,585.5 | 1,585.5 | 1,656.5 | 1,580 | 1.86M |
| October 27, 2025 | 1,665 | 1,673 | 1,673 | 1,685 | 1,634 | 3.36M |
| October 24, 2025 | 1,589 | 1,611 | 1,611 | 1,614.5 | 1,573.5 | 1.88M |
| October 23, 2025 | 1,601 | 1,578 | 1,578 | 1,616 | 1,558.5 | 2.58M |
| October 22, 2025 | 1,512 | 1,619 | 1,619 | 1,658 | 1,510 | 3.92M |
| October 21, 2025 | 1,515 | 1,501 | 1,501 | 1,521 | 1,491 | 872,500 |
| October 20, 2025 | 1,507.5 | 1,504.5 | 1,504.5 | 1,512 | 1,496.5 | 896,400 |
| October 17, 2025 | 1,475 | 1,477.5 | 1,477.5 | 1,495 | 1,463 | 886,000 |
| October 16, 2025 | 1,500 | 1,495 | 1,495 | 1,514 | 1,491 | 916,000 |
| October 15, 2025 | 1,467.5 | 1,491.5 | 1,491.5 | 1,493 | 1,462 | 1.01M |
| October 14, 2025 | 1,445 | 1,443 | 1,443 | 1,488 | 1,431.5 | 1.3M |
| October 10, 2025 | 1,516.5 | 1,474.5 | 1,474.5 | 1,519.5 | 1,473 | 1.16M |
| October 09, 2025 | 1,513 | 1,519.5 | 1,519.5 | 1,519.5 | 1,507.5 | 761,200 |
| October 08, 2025 | 1,521 | 1,518 | 1,518 | 1,530.5 | 1,510 | 851,400 |
| October 07, 2025 | 1,511 | 1,508.5 | 1,508.5 | 1,528 | 1,504 | 964,800 |
| October 06, 2025 | 1,556.5 | 1,508.5 | 1,508.5 | 1,561 | 1,507.5 | 2.06M |
| October 03, 2025 | 1,433 | 1,440 | 1,440 | 1,451.5 | 1,433 | 696,200 |
| October 02, 2025 | 1,444 | 1,439.5 | 1,439.5 | 1,452.5 | 1,422.5 | 1.05M |
| October 01, 2025 | 1,488 | 1,451 | 1,451 | 1,493 | 1,433.5 | 1.42M |
| September 30, 2025 | 1,495.5 | 1,510 | 1,510 | 1,513.5 | 1,489 | 1.15M |
| September 29, 2025 | 1,509.5 | 1,506.5 | 1,506.5 | 1,513 | 1,491.5 | 875,600 |
| September 26, 2025 | 1,534 | 1,509.5 | 1,509.5 | 1,540 | 1,507 | 1.43M |
| September 25, 2025 | 1,509.5 | 1,527.5 | 1,527.5 | 1,542 | 1,500.5 | 1.86M |
| September 24, 2025 | 1,506.5 | 1,492.5 | 1,492.5 | 1,513 | 1,486 | 1.29M |
| September 22, 2025 | 1,475 | 1,488.5 | 1,488.5 | 1,493.5 | 1,470 | 929,800 |
| September 19, 2025 | 1,480 | 1,462 | 1,462 | 1,487.5 | 1,446 | 1.36M |
| September 18, 2025 | 1,481 | 1,478 | 1,478 | 1,483 | 1,462.5 | 703,500 |
| September 17, 2025 | 1,500 | 1,475.5 | 1,475.5 | 1,500 | 1,473.5 | 940,200 |
| September 16, 2025 | 1,490 | 1,496.5 | 1,496.5 | 1,508 | 1,483 | 1.1M |
| September 12, 2025 | 1,513 | 1,494 | 1,494 | 1,513 | 1,485 | 1.35M |
| September 11, 2025 | 1,479.5 | 1,488.5 | 1,488.5 | 1,491 | 1,471 | 1.35M |
| September 10, 2025 | 1,478.5 | 1,466.5 | 1,466.5 | 1,479 | 1,461 | 830,900 |
| September 09, 2025 | 1,490 | 1,477 | 1,477 | 1,508 | 1,465 | 1.32M |
| September 08, 2025 | 1,480 | 1,492 | 1,492 | 1,493 | 1,469 | 1.18M |
| September 05, 2025 | 1,484.5 | 1,478.5 | 1,478.5 | 1,494 | 1,452.5 | 1.23M |
| September 04, 2025 | 1,457 | 1,465.5 | 1,465.5 | 1,472 | 1,450.5 | 1.71M |
| September 03, 2025 | 1,427 | 1,433 | 1,433 | 1,434.5 | 1,411.5 | 1.13M |
| September 02, 2025 | 1,418 | 1,424.5 | 1,424.5 | 1,438.5 | 1,414 | 838,900 |
| September 01, 2025 | 1,410 | 1,416.5 | 1,416.5 | 1,421 | 1,397 | 839,000 |
| August 29, 2025 | 1,435 | 1,410.5 | 1,410.5 | 1,440 | 1,410.5 | 1.21M |
| August 28, 2025 | 1,419 | 1,424 | 1,424 | 1,429.5 | 1,407.5 | 1.47M |
| August 27, 2025 | 1,385.5 | 1,400 | 1,400 | 1,432.5 | 1,384 | 2.37M |
| August 26, 2025 | 1,378 | 1,372 | 1,372 | 1,381 | 1,346.5 | 927,000 |
| August 25, 2025 | 1,376 | 1,366 | 1,366 | 1,383.5 | 1,365.5 | 595,100 |
| August 22, 2025 | 1,353 | 1,368 | 1,368 | 1,368 | 1,347 | 439,900 |
| August 21, 2025 | 1,346.5 | 1,347.5 | 1,347.5 | 1,355 | 1,339.5 | 458,500 |
| August 20, 2025 | 1,365.5 | 1,352 | 1,352 | 1,370.5 | 1,344.5 | 651,000 |
| August 19, 2025 | 1,369 | 1,358 | 1,358 | 1,369.5 | 1,351.5 | 639,100 |
| August 18, 2025 | 1,357 | 1,366 | 1,366 | 1,369 | 1,352.5 | 835,400 |
| August 15, 2025 | 1,333 | 1,343 | 1,343 | 1,344.5 | 1,327 | 645,100 |
| August 14, 2025 | 1,360 | 1,337.5 | 1,337.5 | 1,362.5 | 1,333.5 | 917,700 |
| August 13, 2025 | 1,369 | 1,366 | 1,366 | 1,375.5 | 1,360 | 885,300 |
| August 12, 2025 | 1,367.5 | 1,367.5 | 1,367.5 | 1,381.5 | 1,362.5 | 1.28M |