1,223.00
-37.5(-2.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,266 | 1,260.5 | 1,260.5 | 1,275 | 1,256 | 501,100 |
| November 12, 2025 | 1,250 | 1,263 | 1,263 | 1,274 | 1,243.5 | 825,800 |
| November 11, 2025 | 1,266 | 1,252.5 | 1,252.5 | 1,268.5 | 1,236.5 | 895,600 |
| November 10, 2025 | 1,250 | 1,275 | 1,275 | 1,290 | 1,249 | 1.47M |
| November 07, 2025 | 1,198 | 1,286.5 | 1,286.5 | 1,287.5 | 1,171.5 | 2.17M |
| November 06, 2025 | 1,224 | 1,216.5 | 1,216.5 | 1,224 | 1,203 | 618,400 |
| November 05, 2025 | 1,201 | 1,199 | 1,199 | 1,209 | 1,164.5 | 869,600 |
| November 04, 2025 | 1,220 | 1,218.5 | 1,218.5 | 1,239 | 1,215.5 | 869,600 |
| October 31, 2025 | 1,221 | 1,219 | 1,219 | 1,221 | 1,203.5 | 625,700 |
| October 30, 2025 | 1,200 | 1,221 | 1,221 | 1,221.5 | 1,195.5 | 625,700 |
| October 29, 2025 | 1,210.5 | 1,195.5 | 1,195.5 | 1,216.5 | 1,192.5 | 578,300 |
| October 28, 2025 | 1,237 | 1,210 | 1,210 | 1,249.5 | 1,210 | 901,200 |
| October 27, 2025 | 1,240 | 1,250.5 | 1,250.5 | 1,253 | 1,231 | 886,200 |
| October 24, 2025 | 1,211 | 1,225 | 1,225 | 1,237 | 1,210.5 | 764,700 |
| October 23, 2025 | 1,179.5 | 1,210 | 1,210 | 1,210 | 1,172 | 924,000 |
| October 22, 2025 | 1,166 | 1,189.5 | 1,189.5 | 1,198 | 1,164.5 | 909,300 |
| October 21, 2025 | 1,170 | 1,173.5 | 1,173.5 | 1,181.5 | 1,170 | 637,800 |
| October 20, 2025 | 1,175.5 | 1,162 | 1,162 | 1,175.5 | 1,160 | 513,400 |
| October 17, 2025 | 1,159 | 1,159 | 1,159 | 1,163 | 1,153 | 402,600 |
| October 16, 2025 | 1,180 | 1,173 | 1,173 | 1,197.5 | 1,168 | 474,400 |
| October 15, 2025 | 1,156.5 | 1,166.5 | 1,166.5 | 1,172 | 1,153.5 | 602,500 |
| October 14, 2025 | 1,188 | 1,141 | 1,141 | 1,197.5 | 1,138 | 1.03M |
| October 10, 2025 | 1,224 | 1,206.5 | 1,206.5 | 1,232.5 | 1,195 | 841,200 |
| October 09, 2025 | 1,226 | 1,240 | 1,240 | 1,245.5 | 1,218.5 | 954,900 |
| October 08, 2025 | 1,200 | 1,213 | 1,213 | 1,221 | 1,192 | 969,000 |
| October 07, 2025 | 1,160 | 1,210.5 | 1,210.5 | 1,216 | 1,159 | 1.65M |
| October 06, 2025 | 1,163 | 1,154 | 1,154 | 1,169 | 1,145.5 | 888,600 |
| October 03, 2025 | 1,112.5 | 1,120 | 1,120 | 1,130 | 1,109.5 | 380,100 |
| October 02, 2025 | 1,100.5 | 1,104 | 1,104 | 1,115 | 1,096 | 373,100 |
| October 01, 2025 | 1,127 | 1,108.5 | 1,108.5 | 1,130 | 1,091.5 | 866,200 |
| September 30, 2025 | 1,150 | 1,138.5 | 1,138.5 | 1,153 | 1,129.5 | 543,500 |
| September 29, 2025 | 1,161.5 | 1,148.5 | 1,148.5 | 1,164.5 | 1,148.5 | 512,200 |
| September 26, 2025 | 1,163 | 1,170.5 | 1,170.5 | 1,171 | 1,158 | 670,600 |
| September 25, 2025 | 1,161.5 | 1,160.5 | 1,160.5 | 1,165 | 1,153.5 | 573,400 |
| September 24, 2025 | 1,154.5 | 1,159 | 1,159 | 1,175 | 1,146.5 | 781,900 |
| September 22, 2025 | 1,146.5 | 1,146.5 | 1,146.5 | 1,157 | 1,145 | 612,400 |
| September 19, 2025 | 1,174.5 | 1,150 | 1,150 | 1,177 | 1,138 | 809,100 |
| September 18, 2025 | 1,159 | 1,159.5 | 1,159.5 | 1,164 | 1,143 | 601,800 |
| September 17, 2025 | 1,159 | 1,159.5 | 1,159.5 | 1,164 | 1,143 | 601,800 |
| September 16, 2025 | 1,169 | 1,158.5 | 1,158.5 | 1,169.5 | 1,155 | 461,900 |
| September 12, 2025 | 1,183 | 1,169.5 | 1,169.5 | 1,183 | 1,165.5 | 634,500 |
| September 11, 2025 | 1,164.5 | 1,160.5 | 1,160.5 | 1,173.5 | 1,155 | 496,200 |
| September 10, 2025 | 1,175 | 1,167 | 1,167 | 1,175 | 1,155.5 | 597,200 |
| September 09, 2025 | 1,185 | 1,179.5 | 1,179.5 | 1,199 | 1,178.5 | 604,600 |
| September 08, 2025 | 1,183 | 1,183.5 | 1,183.5 | 1,185 | 1,174 | 630,800 |
| September 05, 2025 | 1,158 | 1,172.5 | 1,172.5 | 1,177 | 1,153.5 | 702,400 |
| September 04, 2025 | 1,156.5 | 1,148 | 1,148 | 1,164 | 1,146.5 | 611,400 |
| September 03, 2025 | 1,168 | 1,154.5 | 1,154.5 | 1,170 | 1,146.5 | 733,300 |
| September 02, 2025 | 1,159 | 1,164 | 1,164 | 1,168.5 | 1,152 | 802,600 |
| September 01, 2025 | 1,167 | 1,150.5 | 1,150.5 | 1,169 | 1,144 | 831,000 |
| August 29, 2025 | 1,160 | 1,162 | 1,162 | 1,195 | 1,156.5 | 1.63M |
| August 28, 2025 | 1,136 | 1,162 | 1,162 | 1,168 | 1,128 | 1.46M |
| August 27, 2025 | 1,123.5 | 1,136 | 1,136 | 1,136 | 1,121 | 1.36M |
| August 26, 2025 | 1,100 | 1,122.5 | 1,122.5 | 1,122.5 | 1,087 | 1.5M |
| August 25, 2025 | 1,092 | 1,096 | 1,096 | 1,107 | 1,083.5 | 930,800 |
| August 22, 2025 | 1,070.5 | 1,084 | 1,084 | 1,087.5 | 1,065 | 1.15M |
| August 21, 2025 | 1,048 | 1,070.5 | 1,070.5 | 1,074.5 | 1,041.5 | 1.17M |
| August 20, 2025 | 1,038 | 1,043 | 1,043 | 1,051.5 | 1,035 | 1.01M |
| August 19, 2025 | 1,017 | 1,032.5 | 1,032.5 | 1,032.5 | 1,014 | 586,800 |
| August 18, 2025 | 1,020 | 1,019 | 1,019 | 1,026 | 1,018 | 464,100 |