1,954.50
-2.5(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,947 | 1,957 | 1,957 | 1,957.5 | 1,933 | 414,300 |
| November 12, 2025 | 1,980 | 1,921.5 | 1,921.5 | 2,001 | 1,913.5 | 787,600 |
| November 11, 2025 | 2,000 | 1,986.5 | 1,986.5 | 2,004.5 | 1,966 | 594,700 |
| November 10, 2025 | 2,010 | 1,998 | 1,998 | 2,019 | 1,986.5 | 855,800 |
| November 07, 2025 | 1,937 | 1,997 | 1,997 | 1,997 | 1,914 | 1.28M |
| November 06, 2025 | 1,891.5 | 1,958 | 1,958 | 1,967 | 1,890 | 1.4M |
| November 05, 2025 | 1,891.5 | 1,958 | 1,958 | 1,967 | 1,890 | 2.24M |
| November 04, 2025 | 1,925 | 1,901 | 1,901 | 1,960 | 1,864 | 2.24M |
| October 31, 2025 | 1,832.5 | 1,848.5 | 1,848.5 | 1,856 | 1,825.5 | 561,700 |
| October 30, 2025 | 1,805 | 1,820.5 | 1,820.5 | 1,824.5 | 1,803.5 | 1.5M |
| October 29, 2025 | 1,830 | 1,814 | 1,814 | 1,839.5 | 1,808 | 557,700 |
| October 28, 2025 | 1,850 | 1,842.5 | 1,842.5 | 1,857 | 1,825.5 | 541,300 |
| October 27, 2025 | 1,868 | 1,857 | 1,857 | 1,878 | 1,854.5 | 469,000 |
| October 24, 2025 | 1,860 | 1,865.5 | 1,865.5 | 1,868 | 1,844.5 | 470,900 |
| October 23, 2025 | 1,862 | 1,869.5 | 1,869.5 | 1,882.5 | 1,855 | 629,000 |
| October 22, 2025 | 1,845 | 1,861.5 | 1,861.5 | 1,863 | 1,844 | 567,000 |
| October 21, 2025 | 1,869 | 1,854 | 1,854 | 1,871 | 1,845.5 | 484,700 |
| October 20, 2025 | 1,887 | 1,878.5 | 1,878.5 | 1,890 | 1,868 | 589,900 |
| October 17, 2025 | 1,836.5 | 1,861 | 1,861 | 1,864 | 1,836.5 | 540,800 |
| October 16, 2025 | 1,860 | 1,825 | 1,825 | 1,865.5 | 1,817 | 524,900 |
| October 15, 2025 | 1,835 | 1,850.5 | 1,850.5 | 1,865 | 1,834.5 | 734,900 |
| October 14, 2025 | 1,801 | 1,828.5 | 1,828.5 | 1,833.5 | 1,798.5 | 843,000 |
| October 10, 2025 | 1,805 | 1,820 | 1,820 | 1,826 | 1,793 | 959,300 |
| October 09, 2025 | 1,819 | 1,805.5 | 1,805.5 | 1,831.5 | 1,802 | 758,300 |
| October 08, 2025 | 1,822 | 1,818 | 1,818 | 1,828.5 | 1,812 | 565,400 |
| October 07, 2025 | 1,862.5 | 1,811 | 1,811 | 1,865 | 1,811 | 652,500 |
| October 06, 2025 | 1,826 | 1,852 | 1,852 | 1,867 | 1,798 | 1.17M |
| October 03, 2025 | 1,820 | 1,807 | 1,807 | 1,844 | 1,807 | 546,400 |
| October 02, 2025 | 1,832 | 1,818 | 1,818 | 1,849.5 | 1,802 | 731,300 |
| October 01, 2025 | 1,820 | 1,832 | 1,832 | 1,840.5 | 1,801 | 978,600 |
| September 30, 2025 | 1,837 | 1,815 | 1,815 | 1,841.5 | 1,815 | 704,000 |
| September 29, 2025 | 1,885 | 1,837 | 1,837 | 1,890 | 1,837 | 966,500 |
| September 26, 2025 | 1,880 | 1,882.5 | 1,882.5 | 1,882.5 | 1,870.5 | 649,700 |
| September 25, 2025 | 1,899 | 1,882 | 1,882 | 1,902 | 1,882 | 847,300 |
| September 24, 2025 | 1,872.5 | 1,890 | 1,890 | 1,892.5 | 1,860.5 | 1.25M |
| September 22, 2025 | 1,840 | 1,888.5 | 1,888.5 | 1,893 | 1,835 | 1.02M |
| September 19, 2025 | 1,844.5 | 1,813 | 1,813 | 1,846 | 1,812.5 | 860,600 |
| September 18, 2025 | 1,830 | 1,842 | 1,842 | 1,845 | 1,826 | 425,100 |
| September 17, 2025 | 1,838.5 | 1,825.5 | 1,825.5 | 1,843.5 | 1,825 | 425,100 |
| September 16, 2025 | 1,829 | 1,845 | 1,845 | 1,851.5 | 1,821 | 485,800 |
| September 12, 2025 | 1,820 | 1,809 | 1,809 | 1,835 | 1,809 | 500,300 |
| September 11, 2025 | 1,824 | 1,821 | 1,821 | 1,824 | 1,809 | 417,700 |
| September 10, 2025 | 1,833 | 1,833 | 1,833 | 1,837.5 | 1,815 | 394,400 |
| September 09, 2025 | 1,860 | 1,822 | 1,822 | 1,868 | 1,821 | 549,300 |
| September 08, 2025 | 1,854 | 1,845.5 | 1,845.5 | 1,863 | 1,835.5 | 604,300 |
| September 05, 2025 | 1,812 | 1,825 | 1,825 | 1,825 | 1,805.5 | 488,800 |
| September 04, 2025 | 1,814 | 1,820 | 1,820 | 1,822 | 1,805.5 | 780,600 |
| September 03, 2025 | 1,812 | 1,805 | 1,805 | 1,819 | 1,802.5 | 522,500 |
| September 02, 2025 | 1,830 | 1,815 | 1,815 | 1,838 | 1,809 | 697,300 |
| September 01, 2025 | 1,811 | 1,833.5 | 1,833.5 | 1,842 | 1,810.5 | 449,800 |
| August 29, 2025 | 1,855 | 1,825 | 1,825 | 1,859 | 1,809 | 1.01M |
| August 28, 2025 | 1,857.5 | 1,855.5 | 1,855.5 | 1,870 | 1,846.5 | 470,600 |
| August 27, 2025 | 1,855 | 1,860 | 1,860 | 1,860 | 1,835 | 561,300 |
| August 26, 2025 | 1,850 | 1,863.5 | 1,863.5 | 1,875.5 | 1,831.5 | 762,300 |
| August 25, 2025 | 1,862.5 | 1,855 | 1,855 | 1,870.5 | 1,855 | 550,900 |
| August 22, 2025 | 1,872 | 1,857.5 | 1,857.5 | 1,877 | 1,856 | 729,000 |
| August 21, 2025 | 1,911.5 | 1,870.5 | 1,870.5 | 1,914 | 1,859 | 1.12M |
| August 20, 2025 | 1,915 | 1,909 | 1,909 | 1,927 | 1,906 | 492,400 |
| August 19, 2025 | 1,924 | 1,915 | 1,915 | 1,930 | 1,909 | 370,700 |
| August 18, 2025 | 1,905 | 1,923 | 1,923 | 1,939 | 1,902 | 550,800 |