1,155.50
-38.5(-3.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,164 | 1,194 | 1,194 | 1,260 | 1,152.5 | 3.13M |
| November 12, 2025 | 1,155 | 1,149 | 1,149 | 1,171.5 | 1,146 | 821,300 |
| November 11, 2025 | 1,162 | 1,145 | 1,145 | 1,168 | 1,145 | 1.21M |
| November 10, 2025 | 1,151.5 | 1,166.5 | 1,166.5 | 1,167 | 1,145 | 986,800 |
| November 07, 2025 | 1,127 | 1,139.5 | 1,139.5 | 1,142.5 | 1,122 | 805,500 |
| November 06, 2025 | 1,124 | 1,121 | 1,121 | 1,134 | 1,117.5 | 857,400 |
| November 05, 2025 | 1,118.5 | 1,109 | 1,109 | 1,121.5 | 1,094.5 | 1.24M |
| November 04, 2025 | 1,100.5 | 1,108.5 | 1,108.5 | 1,120 | 1,100 | 1.05M |
| October 31, 2025 | 1,113 | 1,115 | 1,115 | 1,118.5 | 1,102.5 | 982,500 |
| October 30, 2025 | 1,110 | 1,102.5 | 1,102.5 | 1,118 | 1,102.5 | 3.44M |
| October 29, 2025 | 1,120 | 1,112.5 | 1,112.5 | 1,128 | 1,107.5 | 1.28M |
| October 28, 2025 | 1,134 | 1,122.5 | 1,122.5 | 1,139.5 | 1,120 | 732,900 |
| October 27, 2025 | 1,135 | 1,141.5 | 1,141.5 | 1,152 | 1,133 | 749,800 |
| October 24, 2025 | 1,135 | 1,135 | 1,135 | 1,144 | 1,130 | 840,600 |
| October 23, 2025 | 1,127.5 | 1,132.5 | 1,132.5 | 1,141 | 1,125 | 902,400 |
| October 22, 2025 | 1,132 | 1,141 | 1,141 | 1,153.5 | 1,132 | 842,900 |
| October 21, 2025 | 1,112 | 1,128.5 | 1,128.5 | 1,133 | 1,111 | 1M |
| October 20, 2025 | 1,125 | 1,113 | 1,113 | 1,130 | 1,112.5 | 898,000 |
| October 17, 2025 | 1,104.5 | 1,112 | 1,112 | 1,120 | 1,102 | 1.34M |
| October 16, 2025 | 1,109.5 | 1,104.5 | 1,104.5 | 1,118 | 1,098.5 | 1.51M |
| October 15, 2025 | 1,112 | 1,109.5 | 1,109.5 | 1,126 | 1,108.5 | 1.51M |
| October 14, 2025 | 1,100 | 1,101.5 | 1,101.5 | 1,113.5 | 1,096 | 1.57M |
| October 10, 2025 | 1,135 | 1,115.5 | 1,115.5 | 1,137.5 | 1,114 | 1.61M |
| October 09, 2025 | 1,152 | 1,162.5 | 1,162.5 | 1,166.5 | 1,152 | 979,900 |
| October 08, 2025 | 1,181 | 1,158 | 1,158 | 1,188.5 | 1,155 | 1.03M |
| October 07, 2025 | 1,173 | 1,180.5 | 1,180.5 | 1,187 | 1,172.5 | 894,000 |
| October 06, 2025 | 1,166 | 1,163.5 | 1,163.5 | 1,171.5 | 1,158.5 | 869,700 |
| October 03, 2025 | 1,192.5 | 1,141 | 1,141 | 1,195 | 1,140 | 1.3M |
| October 02, 2025 | 1,181 | 1,188.5 | 1,188.5 | 1,196 | 1,162 | 1.01M |
| October 01, 2025 | 1,172 | 1,180.5 | 1,180.5 | 1,196 | 1,172 | 1.13M |
| September 30, 2025 | 1,170 | 1,188.5 | 1,188.5 | 1,192 | 1,166.5 | 877,300 |
| September 29, 2025 | 1,179 | 1,169.5 | 1,169.5 | 1,186.5 | 1,165.5 | 564,100 |
| September 26, 2025 | 1,196.5 | 1,195 | 1,179 | 1,207.5 | 1,191.5 | 694,300 |
| September 25, 2025 | 1,185 | 1,193 | 1,177.03 | 1,195 | 1,176 | 702,500 |
| September 24, 2025 | 1,197.5 | 1,183 | 1,167.16 | 1,205.5 | 1,178 | 629,300 |
| September 22, 2025 | 1,199 | 1,201 | 1,184.92 | 1,212.5 | 1,196 | 549,600 |
| September 19, 2025 | 1,215.5 | 1,200 | 1,200 | 1,222.5 | 1,198 | 1.1M |
| September 18, 2025 | 1,230 | 1,217 | 1,217 | 1,233.5 | 1,215 | 498,200 |
| September 17, 2025 | 1,230 | 1,217 | 1,217 | 1,233.5 | 1,215 | 526,200 |
| September 16, 2025 | 1,240 | 1,230 | 1,230 | 1,241 | 1,210.5 | 686,100 |
| September 12, 2025 | 1,228 | 1,235.5 | 1,235.5 | 1,240.5 | 1,220 | 885,600 |
| September 11, 2025 | 1,209 | 1,228 | 1,228 | 1,230 | 1,207 | 609,800 |
| September 10, 2025 | 1,201 | 1,218.5 | 1,218.5 | 1,222 | 1,201 | 442,400 |
| September 09, 2025 | 1,214.5 | 1,214 | 1,214 | 1,224 | 1,205 | 509,900 |
| September 08, 2025 | 1,212 | 1,204.5 | 1,204.5 | 1,218 | 1,204.5 | 426,500 |
| September 05, 2025 | 1,200.5 | 1,206 | 1,206 | 1,209.5 | 1,191 | 645,300 |
| September 04, 2025 | 1,202 | 1,200.5 | 1,200.5 | 1,206.5 | 1,196.5 | 538,000 |
| September 03, 2025 | 1,211.5 | 1,203 | 1,203 | 1,217 | 1,202 | 661,200 |
| September 02, 2025 | 1,208 | 1,203.5 | 1,203.5 | 1,226 | 1,200 | 621,000 |
| September 01, 2025 | 1,191 | 1,205.5 | 1,205.5 | 1,207 | 1,191 | 504,900 |
| August 29, 2025 | 1,199 | 1,184.5 | 1,184.5 | 1,220.5 | 1,184.5 | 880,300 |
| August 28, 2025 | 1,190.5 | 1,192 | 1,192 | 1,197 | 1,180.5 | 1.89M |
| August 27, 2025 | 1,195.5 | 1,189 | 1,189 | 1,198 | 1,187 | 593,500 |
| August 26, 2025 | 1,189.5 | 1,195.5 | 1,195.5 | 1,202.5 | 1,179 | 640,400 |
| August 25, 2025 | 1,191 | 1,204.5 | 1,204.5 | 1,205.5 | 1,186 | 554,200 |
| August 22, 2025 | 1,189 | 1,195.5 | 1,195.5 | 1,201.5 | 1,180.5 | 612,900 |
| August 21, 2025 | 1,202.5 | 1,184.5 | 1,184.5 | 1,202.5 | 1,183 | 616,200 |
| August 20, 2025 | 1,217.5 | 1,205 | 1,205 | 1,218.5 | 1,205 | 477,800 |
| August 19, 2025 | 1,190 | 1,218.5 | 1,218.5 | 1,223 | 1,188.5 | 652,500 |
| August 18, 2025 | 1,180 | 1,202 | 1,198 | 1,202 | 1,176 | 606,800 |