1,403.00
+3(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,400 | 1,400 | 1,400 | 1,405 | 1,400 | 2,200 |
| November 12, 2025 | 1,399 | 1,399 | 1,399 | 1,400 | 1,396 | 2,900 |
| November 11, 2025 | 1,395 | 1,398 | 1,398 | 1,398 | 1,395 | 2,800 |
| November 10, 2025 | 1,391 | 1,395 | 1,395 | 1,396 | 1,391 | 2,000 |
| November 07, 2025 | 1,395 | 1,391 | 1,391 | 1,395 | 1,390 | 1,600 |
| November 06, 2025 | 1,399 | 1,395 | 1,395 | 1,400 | 1,388 | 7,100 |
| November 05, 2025 | 1,397 | 1,395 | 1,395 | 1,397 | 1,388 | 5,000 |
| November 04, 2025 | 1,385 | 1,390 | 1,390 | 1,390 | 1,385 | 3,300 |
| October 31, 2025 | 1,395 | 1,386 | 1,386 | 1,396 | 1,385 | 3,200 |
| October 30, 2025 | 1,390 | 1,396 | 1,396 | 1,400 | 1,388 | 4,000 |
| October 29, 2025 | 1,390 | 1,390 | 1,390 | 1,398 | 1,390 | 3,500 |
| October 28, 2025 | 1,398 | 1,393 | 1,393 | 1,398 | 1,393 | 1,600 |
| October 27, 2025 | 1,399 | 1,399 | 1,399 | 1,400 | 1,394 | 3,000 |
| October 24, 2025 | 1,393 | 1,399 | 1,399 | 1,399 | 1,393 | 2,600 |
| October 23, 2025 | 1,393 | 1,392 | 1,392 | 1,397 | 1,391 | 2,000 |
| October 22, 2025 | 1,389 | 1,390 | 1,390 | 1,392 | 1,388 | 2,000 |
| October 21, 2025 | 1,390 | 1,389 | 1,389 | 1,392 | 1,387 | 2,100 |
| October 20, 2025 | 1,388 | 1,390 | 1,390 | 1,390 | 1,385 | 3,700 |
| October 17, 2025 | 1,388 | 1,388 | 1,388 | 1,390 | 1,387 | 2,100 |
| October 16, 2025 | 1,388 | 1,388 | 1,388 | 1,395 | 1,388 | 2,800 |
| October 15, 2025 | 1,396 | 1,390 | 1,390 | 1,400 | 1,388 | 2,600 |
| October 14, 2025 | 1,390 | 1,390 | 1,390 | 1,394 | 1,386 | 4,500 |
| October 10, 2025 | 1,393 | 1,393 | 1,393 | 1,396 | 1,393 | 2,700 |
| October 09, 2025 | 1,400 | 1,393 | 1,393 | 1,400 | 1,393 | 2,200 |
| October 08, 2025 | 1,401 | 1,400 | 1,400 | 1,403 | 1,398 | 1,800 |
| October 07, 2025 | 1,404 | 1,399 | 1,399 | 1,404 | 1,398 | 2,600 |
| October 06, 2025 | 1,404 | 1,398 | 1,398 | 1,406 | 1,393 | 5,300 |
| October 03, 2025 | 1,393 | 1,393 | 1,393 | 1,405 | 1,393 | 3,300 |
| October 02, 2025 | 1,397 | 1,394 | 1,394 | 1,397 | 1,394 | 3,500 |
| October 01, 2025 | 1,404 | 1,397 | 1,397 | 1,405 | 1,397 | 3,100 |
| September 30, 2025 | 1,414 | 1,408 | 1,408 | 1,414 | 1,403 | 3,300 |
| September 29, 2025 | 1,405 | 1,414 | 1,414 | 1,414 | 1,401 | 4,500 |
| September 26, 2025 | 1,409 | 1,409 | 1,382 | 1,415 | 1,409 | 3,400 |
| September 25, 2025 | 1,416 | 1,408 | 1,381.02 | 1,418 | 1,408 | 5,500 |
| September 24, 2025 | 1,411 | 1,410 | 1,382.98 | 1,417 | 1,410 | 4,100 |
| September 22, 2025 | 1,411 | 1,416 | 1,388.87 | 1,417 | 1,410 | 2,300 |
| September 19, 2025 | 1,419 | 1,411 | 1,383.96 | 1,419 | 1,411 | 2,800 |
| September 18, 2025 | 1,412 | 1,411 | 1,383.96 | 1,415 | 1,410 | 3,300 |
| September 17, 2025 | 1,415 | 1,414 | 1,386.9 | 1,417 | 1,411 | 3,300 |
| September 16, 2025 | 1,415 | 1,415 | 1,387.89 | 1,419 | 1,411 | 6,400 |
| September 12, 2025 | 1,415 | 1,415 | 1,415 | 1,418 | 1,414 | 1,900 |
| September 11, 2025 | 1,418 | 1,415 | 1,415 | 1,419 | 1,415 | 2,700 |
| September 10, 2025 | 1,415 | 1,415 | 1,415 | 1,420 | 1,414 | 3,000 |
| September 09, 2025 | 1,414 | 1,414 | 1,414 | 1,419 | 1,414 | 2,100 |
| September 08, 2025 | 1,416 | 1,414 | 1,414 | 1,420 | 1,414 | 3,100 |
| September 05, 2025 | 1,420 | 1,416 | 1,416 | 1,421 | 1,412 | 2,700 |
| September 04, 2025 | 1,414 | 1,420 | 1,420 | 1,420 | 1,411 | 3,000 |
| September 03, 2025 | 1,416 | 1,414 | 1,414 | 1,416 | 1,414 | 1,500 |
| September 02, 2025 | 1,417 | 1,419 | 1,419 | 1,419 | 1,415 | 4,200 |
| September 01, 2025 | 1,414 | 1,417 | 1,417 | 1,419 | 1,414 | 2,700 |
| August 29, 2025 | 1,412 | 1,414 | 1,414 | 1,414 | 1,410 | 2,400 |
| August 28, 2025 | 1,410 | 1,412 | 1,412 | 1,415 | 1,406 | 2,700 |
| August 27, 2025 | 1,412 | 1,415 | 1,415 | 1,415 | 1,410 | 2,200 |
| August 26, 2025 | 1,414 | 1,411 | 1,411 | 1,415 | 1,410 | 2,100 |
| August 25, 2025 | 1,412 | 1,410 | 1,410 | 1,414 | 1,410 | 6,100 |
| August 22, 2025 | 1,403 | 1,410 | 1,410 | 1,410 | 1,402 | 2,600 |
| August 21, 2025 | 1,403 | 1,404 | 1,404 | 1,410 | 1,402 | 3,800 |
| August 20, 2025 | 1,402 | 1,404 | 1,404 | 1,409 | 1,402 | 4,400 |
| August 19, 2025 | 1,402 | 1,402 | 1,402 | 1,405 | 1,402 | 2,300 |
| August 18, 2025 | 1,402 | 1,402 | 1,402 | 1,411 | 1,401 | 8,300 |