1,567.00
-19(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 18, 2025 | 1,577 | 1,567 | 1,567 | 1,581 | 1,567 | 88,100 |
| November 17, 2025 | 1,592 | 1,586 | 1,586 | 1,592 | 1,575 | 89,600 |
| November 14, 2025 | 1,591 | 1,584 | 1,584 | 1,598 | 1,582 | 126,800 |
| November 13, 2025 | 1,610 | 1,598 | 1,598 | 1,610 | 1,598 | 52,600 |
| November 12, 2025 | 1,584 | 1,601 | 1,601 | 1,611 | 1,584 | 71,200 |
| November 11, 2025 | 1,611 | 1,586 | 1,586 | 1,614 | 1,581 | 82,100 |
| November 10, 2025 | 1,588 | 1,595 | 1,595 | 1,597 | 1,581 | 80,300 |
| November 07, 2025 | 1,564 | 1,573 | 1,573 | 1,585 | 1,562 | 119,400 |
| November 06, 2025 | 1,585 | 1,577 | 1,577 | 1,588 | 1,574 | 130,400 |
| November 05, 2025 | 1,600 | 1,581 | 1,581 | 1,607 | 1,571 | 173,100 |
| November 04, 2025 | 1,614 | 1,611 | 1,611 | 1,631 | 1,600 | 176,500 |
| October 31, 2025 | 1,665 | 1,614 | 1,614 | 1,668 | 1,608 | 313,800 |
| October 30, 2025 | 1,679 | 1,676 | 1,676 | 1,706 | 1,670 | 583,600 |
| October 29, 2025 | 1,758 | 1,752 | 1,718 | 1,761 | 1,752 | 309,200 |
| October 28, 2025 | 1,754 | 1,757 | 1,757 | 1,757 | 1,752 | 210,700 |
| October 27, 2025 | 1,755 | 1,753 | 1,753 | 1,756 | 1,748 | 236,200 |
| October 24, 2025 | 1,748 | 1,744 | 1,744 | 1,751 | 1,741 | 111,300 |
| October 23, 2025 | 1,736 | 1,740 | 1,740 | 1,742 | 1,735 | 112,500 |
| October 22, 2025 | 1,735 | 1,738 | 1,738 | 1,738 | 1,727 | 103,400 |
| October 21, 2025 | 1,740 | 1,731 | 1,731 | 1,744 | 1,726 | 114,900 |
| October 20, 2025 | 1,739 | 1,729 | 1,729 | 1,742 | 1,728 | 113,200 |
| October 17, 2025 | 1,720 | 1,728 | 1,728 | 1,735 | 1,719 | 90,800 |
| October 16, 2025 | 1,724 | 1,724 | 1,724 | 1,730 | 1,722 | 95,800 |
| October 15, 2025 | 1,708 | 1,716 | 1,716 | 1,719 | 1,708 | 76,200 |
| October 14, 2025 | 1,717 | 1,704 | 1,704 | 1,722 | 1,701 | 183,800 |
| October 10, 2025 | 1,741 | 1,728 | 1,728 | 1,743 | 1,728 | 131,600 |
| October 09, 2025 | 1,750 | 1,743 | 1,743 | 1,753 | 1,741 | 156,200 |
| October 08, 2025 | 1,735 | 1,741 | 1,741 | 1,745 | 1,735 | 188,600 |
| October 07, 2025 | 1,739 | 1,742 | 1,742 | 1,742 | 1,729 | 99,700 |
| October 06, 2025 | 1,744 | 1,734 | 1,734 | 1,746 | 1,723 | 161,500 |
| October 03, 2025 | 1,708 | 1,716 | 1,716 | 1,718 | 1,701 | 167,800 |
| October 02, 2025 | 1,700 | 1,696 | 1,696 | 1,705 | 1,696 | 241,700 |
| October 01, 2025 | 1,725 | 1,697 | 1,697 | 1,729 | 1,696 | 345,800 |
| September 30, 2025 | 1,732 | 1,727 | 1,727 | 1,738 | 1,726 | 207,300 |
| September 29, 2025 | 1,757 | 1,728 | 1,728 | 1,763 | 1,728 | 241,200 |
| September 26, 2025 | 1,730 | 1,737 | 1,737 | 1,737 | 1,721 | 118,600 |
| September 25, 2025 | 1,719 | 1,727 | 1,727 | 1,730 | 1,717 | 98,500 |
| September 24, 2025 | 1,726 | 1,719 | 1,719 | 1,726 | 1,713 | 149,400 |
| September 22, 2025 | 1,710 | 1,718 | 1,718 | 1,725 | 1,709 | 156,600 |
| September 19, 2025 | 1,729 | 1,706 | 1,706 | 1,732 | 1,701 | 157,000 |
| September 18, 2025 | 1,717 | 1,714 | 1,714 | 1,719 | 1,710 | 98,300 |
| September 17, 2025 | 1,723 | 1,713 | 1,713 | 1,723 | 1,708 | 138,600 |
| September 16, 2025 | 1,718 | 1,725 | 1,725 | 1,730 | 1,717 | 138,600 |
| September 12, 2025 | 1,739 | 1,716 | 1,716 | 1,740 | 1,715 | 156,100 |
| September 11, 2025 | 1,739 | 1,716 | 1,716 | 1,740 | 1,715 | 217,600 |
| September 10, 2025 | 1,733 | 1,731 | 1,731 | 1,735 | 1,720 | 252,800 |
| September 09, 2025 | 1,720 | 1,733 | 1,733 | 1,771 | 1,707 | 933,200 |
| September 08, 2025 | 1,938 | 1,920 | 1,920 | 1,948 | 1,896 | 228,400 |
| September 05, 2025 | 1,919 | 1,912 | 1,912 | 1,926 | 1,899 | 75,400 |
| September 04, 2025 | 1,903 | 1,919 | 1,919 | 1,922 | 1,890 | 59,200 |
| September 03, 2025 | 1,878 | 1,899 | 1,899 | 1,909 | 1,878 | 53,600 |
| September 02, 2025 | 1,868 | 1,878 | 1,878 | 1,888 | 1,860 | 37,500 |
| September 01, 2025 | 1,871 | 1,860 | 1,860 | 1,910 | 1,856 | 59,200 |
| August 29, 2025 | 1,873 | 1,867 | 1,867 | 1,879 | 1,862 | 22,700 |
| August 28, 2025 | 1,872 | 1,865 | 1,865 | 1,882 | 1,863 | 33,700 |
| August 27, 2025 | 1,883 | 1,884 | 1,884 | 1,885 | 1,866 | 34,400 |
| August 26, 2025 | 1,907 | 1,884 | 1,884 | 1,916 | 1,884 | 25,200 |
| August 25, 2025 | 1,913 | 1,895 | 1,895 | 1,917 | 1,894 | 31,600 |
| August 22, 2025 | 1,935 | 1,900 | 1,900 | 1,935 | 1,894 | 37,200 |
| August 21, 2025 | 1,923 | 1,920 | 1,920 | 1,931 | 1,903 | 28,000 |