1,617.00
+2(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,610 | 1,617 | 1,617 | 1,619 | 1,605 | 23,500 |
| November 13, 2025 | 1,640 | 1,615 | 1,615 | 1,640 | 1,613 | 29,800 |
| November 12, 2025 | 1,623 | 1,641 | 1,641 | 1,641 | 1,608 | 36,300 |
| November 11, 2025 | 1,654 | 1,623 | 1,623 | 1,654 | 1,616 | 55,400 |
| November 10, 2025 | 1,650 | 1,649 | 1,649 | 1,656 | 1,648 | 18,900 |
| November 07, 2025 | 1,660 | 1,657 | 1,657 | 1,660 | 1,642 | 11,200 |
| November 06, 2025 | 1,650 | 1,661 | 1,661 | 1,663 | 1,640 | 12,400 |
| November 05, 2025 | 1,658 | 1,645 | 1,645 | 1,659 | 1,613 | 38,200 |
| November 04, 2025 | 1,657 | 1,670 | 1,670 | 1,673 | 1,654 | 25,100 |
| October 31, 2025 | 1,685 | 1,661 | 1,661 | 1,685 | 1,652 | 20,400 |
| October 30, 2025 | 1,678 | 1,679 | 1,679 | 1,685 | 1,671 | 16,600 |
| October 29, 2025 | 1,706 | 1,684 | 1,684 | 1,706 | 1,676 | 22,100 |
| October 28, 2025 | 1,716 | 1,691 | 1,691 | 1,721 | 1,691 | 30,200 |
| October 27, 2025 | 1,730 | 1,716 | 1,716 | 1,736 | 1,708 | 29,300 |
| October 24, 2025 | 1,729 | 1,712 | 1,712 | 1,729 | 1,704 | 37,700 |
| October 23, 2025 | 1,722 | 1,717 | 1,717 | 1,729 | 1,706 | 41,500 |
| October 22, 2025 | 1,685 | 1,719 | 1,719 | 1,719 | 1,685 | 46,000 |
| October 21, 2025 | 1,697 | 1,685 | 1,685 | 1,697 | 1,675 | 25,700 |
| October 20, 2025 | 1,681 | 1,694 | 1,694 | 1,698 | 1,662 | 39,400 |
| October 17, 2025 | 1,688 | 1,656 | 1,656 | 1,691 | 1,656 | 36,000 |
| October 16, 2025 | 1,669 | 1,679 | 1,679 | 1,680 | 1,658 | 32,200 |
| October 15, 2025 | 1,634 | 1,648 | 1,648 | 1,655 | 1,619 | 38,400 |
| October 14, 2025 | 1,600 | 1,619 | 1,619 | 1,629 | 1,600 | 34,300 |
| October 10, 2025 | 1,655 | 1,624 | 1,624 | 1,655 | 1,624 | 27,900 |
| October 09, 2025 | 1,644 | 1,648 | 1,648 | 1,656 | 1,620 | 46,700 |
| October 08, 2025 | 1,575 | 1,631 | 1,631 | 1,636 | 1,575 | 55,700 |
| October 07, 2025 | 1,585 | 1,585 | 1,585 | 1,588 | 1,577 | 37,200 |
| October 06, 2025 | 1,617 | 1,585 | 1,585 | 1,617 | 1,579 | 57,300 |
| October 03, 2025 | 1,580 | 1,588 | 1,588 | 1,588 | 1,571 | 24,200 |
| October 02, 2025 | 1,586 | 1,578 | 1,578 | 1,588 | 1,571 | 19,400 |
| October 01, 2025 | 1,626 | 1,586 | 1,586 | 1,626 | 1,583 | 29,100 |
| September 30, 2025 | 1,650 | 1,634 | 1,634 | 1,650 | 1,616 | 35,500 |
| September 29, 2025 | 1,640 | 1,650 | 1,650 | 1,654 | 1,623 | 26,700 |
| September 26, 2025 | 1,638 | 1,635 | 1,635 | 1,638 | 1,620 | 14,000 |
| September 25, 2025 | 1,637 | 1,635 | 1,635 | 1,639 | 1,614 | 22,600 |
| September 24, 2025 | 1,615 | 1,626 | 1,626 | 1,626 | 1,605 | 29,700 |
| September 22, 2025 | 1,596 | 1,604 | 1,604 | 1,607 | 1,585 | 37,900 |
| September 19, 2025 | 1,598 | 1,587 | 1,587 | 1,598 | 1,582 | 25,900 |
| September 18, 2025 | 1,593 | 1,598 | 1,598 | 1,600 | 1,587 | 29,800 |
| September 17, 2025 | 1,568 | 1,586 | 1,586 | 1,590 | 1,563 | 31,800 |
| September 16, 2025 | 1,560 | 1,569 | 1,569 | 1,569 | 1,541 | 31,800 |
| September 12, 2025 | 1,566 | 1,549 | 1,549 | 1,569 | 1,545 | 16,600 |
| September 11, 2025 | 1,557 | 1,563 | 1,563 | 1,563 | 1,551 | 16,200 |
| September 10, 2025 | 1,575 | 1,563 | 1,563 | 1,580 | 1,557 | 27,200 |
| September 09, 2025 | 1,595 | 1,570 | 1,570 | 1,595 | 1,568 | 20,600 |
| September 08, 2025 | 1,583 | 1,580 | 1,571 | 1,587 | 1,566 | 23,100 |
| September 05, 2025 | 1,570 | 1,567 | 1,567 | 1,577 | 1,566 | 8,900 |
| September 04, 2025 | 1,561 | 1,563 | 1,563 | 1,572 | 1,547 | 21,300 |
| September 03, 2025 | 1,579 | 1,561 | 1,561 | 1,588 | 1,552 | 30,900 |
| September 02, 2025 | 1,545 | 1,567 | 1,567 | 1,577 | 1,544 | 35,100 |
| September 01, 2025 | 1,553 | 1,548 | 1,548 | 1,567 | 1,540 | 21,200 |
| August 29, 2025 | 1,545 | 1,545 | 1,545 | 1,550 | 1,529 | 32,600 |
| August 28, 2025 | 1,545 | 1,545 | 1,545 | 1,546 | 1,538 | 15,800 |
| August 27, 2025 | 1,556 | 1,545 | 1,545 | 1,558 | 1,545 | 15,500 |
| August 26, 2025 | 1,563 | 1,556 | 1,556 | 1,575 | 1,556 | 13,200 |
| August 25, 2025 | 1,568 | 1,563 | 1,563 | 1,570 | 1,556 | 32,500 |
| August 22, 2025 | 1,550 | 1,550 | 1,550 | 1,566 | 1,546 | 31,900 |
| August 21, 2025 | 1,555 | 1,550 | 1,550 | 1,556 | 1,545 | 28,300 |
| August 20, 2025 | 1,560 | 1,556 | 1,556 | 1,565 | 1,553 | 18,900 |
| August 19, 2025 | 1,565 | 1,569 | 1,569 | 1,570 | 1,555 | 25,500 |