1,134.00
-8(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,134 | 1,134 | 1,134 | 1,143 | 1,123 | 376,700 |
| November 06, 2025 | 1,128 | 1,142 | 1,142 | 1,146 | 1,126 | 371,300 |
| November 05, 2025 | 1,142 | 1,131 | 1,131 | 1,145 | 1,114 | 297,400 |
| November 04, 2025 | 1,138 | 1,142 | 1,142 | 1,158 | 1,135 | 220,600 |
| October 31, 2025 | 1,156 | 1,145 | 1,145 | 1,156 | 1,135 | 236,500 |
| October 30, 2025 | 1,137 | 1,148 | 1,148 | 1,154 | 1,135 | 274,400 |
| October 29, 2025 | 1,150 | 1,135 | 1,135 | 1,152 | 1,135 | 318,500 |
| October 28, 2025 | 1,176 | 1,149 | 1,149 | 1,176 | 1,141 | 359,400 |
| October 27, 2025 | 1,176 | 1,188 | 1,188 | 1,188 | 1,174 | 442,400 |
| October 24, 2025 | 1,171 | 1,169 | 1,169 | 1,176 | 1,161 | 320,700 |
| October 23, 2025 | 1,137 | 1,163 | 1,163 | 1,163 | 1,133 | 381,100 |
| October 22, 2025 | 1,128 | 1,135 | 1,135 | 1,137 | 1,121 | 368,100 |
| October 21, 2025 | 1,130 | 1,124 | 1,124 | 1,133 | 1,121 | 200,000 |
| October 20, 2025 | 1,142 | 1,131 | 1,131 | 1,142 | 1,125 | 194,100 |
| October 17, 2025 | 1,114 | 1,122 | 1,122 | 1,123 | 1,112 | 190,000 |
| October 16, 2025 | 1,118 | 1,121 | 1,121 | 1,122 | 1,113 | 164,700 |
| October 15, 2025 | 1,110 | 1,111 | 1,111 | 1,114 | 1,106 | 196,200 |
| October 14, 2025 | 1,088 | 1,100 | 1,100 | 1,111 | 1,086 | 407,400 |
| October 10, 2025 | 1,130 | 1,105 | 1,105 | 1,130 | 1,102 | 313,100 |
| October 09, 2025 | 1,125 | 1,141 | 1,141 | 1,141 | 1,123 | 194,400 |
| October 08, 2025 | 1,145 | 1,128 | 1,128 | 1,147 | 1,125 | 199,800 |
| October 07, 2025 | 1,138 | 1,142 | 1,142 | 1,148 | 1,136 | 320,900 |
| October 06, 2025 | 1,150 | 1,136 | 1,136 | 1,152 | 1,129 | 253,400 |
| October 03, 2025 | 1,115 | 1,125 | 1,125 | 1,126 | 1,115 | 182,600 |
| October 02, 2025 | 1,092 | 1,112 | 1,112 | 1,112 | 1,089 | 288,400 |
| October 01, 2025 | 1,124 | 1,098 | 1,098 | 1,124 | 1,094 | 380,900 |
| September 30, 2025 | 1,149 | 1,137 | 1,137 | 1,153 | 1,128 | 525,600 |
| September 29, 2025 | 1,156 | 1,152 | 1,152 | 1,160 | 1,150 | 288,600 |
| September 26, 2025 | 1,150 | 1,164 | 1,164 | 1,164 | 1,144 | 359,300 |
| September 25, 2025 | 1,151 | 1,154 | 1,154 | 1,156 | 1,147 | 261,800 |
| September 24, 2025 | 1,140 | 1,148 | 1,148 | 1,150 | 1,140 | 482,400 |
| September 22, 2025 | 1,112 | 1,122 | 1,122 | 1,132 | 1,109 | 251,900 |
| September 19, 2025 | 1,130 | 1,119 | 1,119 | 1,135 | 1,115 | 568,000 |
| September 18, 2025 | 1,142 | 1,128 | 1,128 | 1,142 | 1,125 | 348,600 |
| September 17, 2025 | 1,159 | 1,140 | 1,140 | 1,159 | 1,135 | 397,800 |
| September 16, 2025 | 1,156 | 1,164 | 1,164 | 1,164 | 1,154 | 397,800 |
| September 12, 2025 | 1,173 | 1,163 | 1,163 | 1,175 | 1,160 | 335,900 |
| September 11, 2025 | 1,166 | 1,163 | 1,163 | 1,173 | 1,159 | 335,900 |
| September 10, 2025 | 1,168 | 1,164 | 1,164 | 1,169 | 1,157 | 476,400 |
| September 09, 2025 | 1,170 | 1,179 | 1,179 | 1,181 | 1,167 | 771,800 |
| September 08, 2025 | 1,154 | 1,157 | 1,157 | 1,160 | 1,145 | 362,000 |
| September 05, 2025 | 1,131 | 1,147 | 1,147 | 1,153 | 1,128 | 587,200 |
| September 04, 2025 | 1,118 | 1,125 | 1,125 | 1,128 | 1,113 | 478,600 |
| September 03, 2025 | 1,100 | 1,113 | 1,113 | 1,114 | 1,099 | 481,100 |
| September 02, 2025 | 1,105 | 1,104 | 1,104 | 1,112 | 1,098 | 369,100 |
| September 01, 2025 | 1,090 | 1,106 | 1,106 | 1,110 | 1,090 | 471,400 |
| August 29, 2025 | 1,098 | 1,088 | 1,088 | 1,099 | 1,085 | 423,000 |
| August 28, 2025 | 1,088 | 1,078 | 1,078 | 1,089 | 1,075 | 206,500 |
| August 27, 2025 | 1,080 | 1,086 | 1,086 | 1,092 | 1,072 | 281,800 |
| August 26, 2025 | 1,083 | 1,082 | 1,082 | 1,085 | 1,072 | 344,000 |
| August 25, 2025 | 1,083 | 1,080 | 1,080 | 1,087 | 1,076 | 339,900 |
| August 22, 2025 | 1,066 | 1,073 | 1,073 | 1,073 | 1,058 | 291,000 |
| August 21, 2025 | 1,048 | 1,066 | 1,066 | 1,068 | 1,043 | 479,500 |
| August 20, 2025 | 1,052 | 1,043 | 1,043 | 1,056 | 1,043 | 333,800 |
| August 19, 2025 | 1,047 | 1,056 | 1,056 | 1,058 | 1,047 | 530,400 |
| August 18, 2025 | 1,041 | 1,045 | 1,045 | 1,048 | 1,038 | 308,300 |
| August 15, 2025 | 1,044 | 1,041 | 1,041 | 1,049 | 1,036 | 433,600 |
| August 14, 2025 | 1,049 | 1,043 | 1,043 | 1,054 | 1,039 | 636,100 |
| August 13, 2025 | 1,045 | 1,038 | 1,038 | 1,049 | 1,038 | 647,300 |
| August 12, 2025 | 1,028 | 1,033 | 1,033 | 1,034 | 1,020 | 501,200 |