1,474.00
-6(-0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,479 | 1,480 | 1,480 | 1,483 | 1,466 | 625,900 |
| November 12, 2025 | 1,450 | 1,469 | 1,469 | 1,479 | 1,450 | 677,200 |
| November 11, 2025 | 1,453 | 1,453 | 1,453 | 1,465 | 1,448 | 511,500 |
| November 10, 2025 | 1,440 | 1,459 | 1,459 | 1,460 | 1,433 | 784,400 |
| November 07, 2025 | 1,430 | 1,450 | 1,450 | 1,456 | 1,428 | 921,900 |
| November 06, 2025 | 1,390 | 1,420 | 1,420 | 1,420 | 1,387 | 847,400 |
| November 05, 2025 | 1,400 | 1,395 | 1,395 | 1,408 | 1,395 | 690,800 |
| November 04, 2025 | 1,400 | 1,409 | 1,409 | 1,428 | 1,390 | 863,600 |
| October 31, 2025 | 1,406 | 1,404 | 1,404 | 1,421 | 1,395 | 834,100 |
| October 30, 2025 | 1,403 | 1,410 | 1,410 | 1,423 | 1,403 | 834,400 |
| October 29, 2025 | 1,423 | 1,409 | 1,409 | 1,423 | 1,404 | 518,200 |
| October 28, 2025 | 1,446 | 1,420 | 1,420 | 1,449 | 1,419 | 606,000 |
| October 27, 2025 | 1,456 | 1,450 | 1,450 | 1,464 | 1,444 | 581,600 |
| October 24, 2025 | 1,468 | 1,456 | 1,456 | 1,473 | 1,452 | 494,700 |
| October 23, 2025 | 1,475 | 1,468 | 1,468 | 1,477 | 1,450 | 572,100 |
| October 22, 2025 | 1,447 | 1,473 | 1,473 | 1,482 | 1,442 | 1.04M |
| October 21, 2025 | 1,428 | 1,438 | 1,438 | 1,450 | 1,416 | 1.69M |
| October 20, 2025 | 1,388 | 1,400 | 1,400 | 1,434 | 1,387 | 2.68M |
| October 17, 2025 | 1,482 | 1,476 | 1,476 | 1,484 | 1,466 | 201,600 |
| October 16, 2025 | 1,505 | 1,488 | 1,488 | 1,509 | 1,485 | 162,700 |
| October 15, 2025 | 1,494 | 1,505 | 1,505 | 1,505 | 1,491 | 178,400 |
| October 14, 2025 | 1,517 | 1,494 | 1,494 | 1,520 | 1,491 | 320,300 |
| October 10, 2025 | 1,554 | 1,531 | 1,531 | 1,557 | 1,528 | 214,300 |
| October 09, 2025 | 1,571 | 1,565 | 1,565 | 1,579 | 1,554 | 239,800 |
| October 08, 2025 | 1,601 | 1,576 | 1,576 | 1,605 | 1,565 | 330,800 |
| October 07, 2025 | 1,583 | 1,591 | 1,591 | 1,591 | 1,576 | 220,000 |
| October 06, 2025 | 1,590 | 1,579 | 1,579 | 1,592 | 1,556 | 232,900 |
| October 03, 2025 | 1,533 | 1,558 | 1,558 | 1,566 | 1,527 | 254,100 |
| October 02, 2025 | 1,560 | 1,520 | 1,520 | 1,561 | 1,520 | 252,700 |
| October 01, 2025 | 1,577 | 1,561 | 1,561 | 1,579 | 1,554 | 246,400 |
| September 30, 2025 | 1,550 | 1,568 | 1,568 | 1,578 | 1,548 | 229,700 |
| September 29, 2025 | 1,588 | 1,548 | 1,548 | 1,592 | 1,548 | 202,500 |
| September 26, 2025 | 1,578 | 1,587 | 1,587 | 1,587 | 1,571 | 244,100 |
| September 25, 2025 | 1,600 | 1,581 | 1,581 | 1,603 | 1,570 | 222,000 |
| September 24, 2025 | 1,640 | 1,602 | 1,602 | 1,646 | 1,602 | 272,600 |
| September 22, 2025 | 1,615 | 1,633 | 1,633 | 1,646 | 1,613 | 290,200 |
| September 19, 2025 | 1,660 | 1,605 | 1,605 | 1,667 | 1,604 | 484,400 |
| September 18, 2025 | 1,617 | 1,632 | 1,632 | 1,635 | 1,599 | 427,800 |
| September 17, 2025 | 1,503 | 1,606 | 1,606 | 1,610 | 1,503 | 1.03M |
| September 16, 2025 | 1,573 | 1,592 | 1,592 | 1,605 | 1,566 | 1.03M |
| September 12, 2025 | 1,595 | 1,577 | 1,577 | 1,595 | 1,569 | 343,500 |
| September 11, 2025 | 1,561 | 1,579 | 1,579 | 1,579 | 1,547 | 295,400 |
| September 10, 2025 | 1,578 | 1,570 | 1,570 | 1,580 | 1,563 | 182,100 |
| September 09, 2025 | 1,570 | 1,573 | 1,573 | 1,575 | 1,552 | 218,000 |
| September 08, 2025 | 1,569 | 1,563 | 1,563 | 1,574 | 1,557 | 174,500 |
| September 05, 2025 | 1,538 | 1,555 | 1,555 | 1,555 | 1,530 | 194,800 |
| September 04, 2025 | 1,551 | 1,534 | 1,534 | 1,551 | 1,521 | 263,800 |
| September 03, 2025 | 1,540 | 1,551 | 1,551 | 1,555 | 1,539 | 293,800 |
| September 02, 2025 | 1,547 | 1,538 | 1,538 | 1,556 | 1,536 | 157,500 |
| September 01, 2025 | 1,512 | 1,540 | 1,540 | 1,541 | 1,512 | 188,700 |
| August 29, 2025 | 1,531 | 1,515 | 1,515 | 1,531 | 1,511 | 165,000 |
| August 28, 2025 | 1,555 | 1,531 | 1,531 | 1,558 | 1,529 | 181,300 |
| August 27, 2025 | 1,568 | 1,555 | 1,555 | 1,580 | 1,554 | 178,700 |
| August 26, 2025 | 1,568 | 1,571 | 1,571 | 1,590 | 1,562 | 332,200 |
| August 25, 2025 | 1,549 | 1,561 | 1,561 | 1,567 | 1,540 | 251,600 |
| August 22, 2025 | 1,532 | 1,539 | 1,539 | 1,547 | 1,521 | 207,200 |
| August 21, 2025 | 1,530 | 1,532 | 1,532 | 1,541 | 1,522 | 264,300 |
| August 20, 2025 | 1,543 | 1,533 | 1,533 | 1,551 | 1,533 | 255,100 |
| August 19, 2025 | 1,552 | 1,562 | 1,562 | 1,574 | 1,548 | 207,200 |
| August 18, 2025 | 1,550 | 1,551 | 1,551 | 1,559 | 1,543 | 231,500 |