1,240.00
-20(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,265 | 1,260 | 1,260 | 1,272.5 | 1,243.5 | 1.41M |
| November 12, 2025 | 1,207.5 | 1,261 | 1,261 | 1,274 | 1,206.5 | 2.61M |
| November 11, 2025 | 1,219.5 | 1,207.5 | 1,207.5 | 1,221.5 | 1,198.5 | 673,200 |
| November 10, 2025 | 1,214.5 | 1,206 | 1,206 | 1,219.5 | 1,192.5 | 1.04M |
| November 07, 2025 | 1,190 | 1,204 | 1,204 | 1,218 | 1,190 | 1.4M |
| November 06, 2025 | 1,226.5 | 1,197 | 1,197 | 1,231 | 1,192 | 1.29M |
| November 05, 2025 | 1,219.5 | 1,213.5 | 1,213.5 | 1,230 | 1,196 | 1.51M |
| November 04, 2025 | 1,240 | 1,236 | 1,236 | 1,246 | 1,220 | 1.49M |
| October 31, 2025 | 1,252.5 | 1,247 | 1,247 | 1,255.5 | 1,234 | 1.18M |
| October 30, 2025 | 1,255.5 | 1,238 | 1,238 | 1,262.5 | 1,235.5 | 1.15M |
| October 29, 2025 | 1,297.5 | 1,265.5 | 1,265.5 | 1,301.5 | 1,248 | 1.08M |
| October 28, 2025 | 1,320 | 1,292.5 | 1,292.5 | 1,323.5 | 1,286.5 | 1.23M |
| October 27, 2025 | 1,309.5 | 1,317.5 | 1,317.5 | 1,329.5 | 1,307.5 | 1.25M |
| October 24, 2025 | 1,277.5 | 1,299.5 | 1,299.5 | 1,306.5 | 1,265.5 | 1.18M |
| October 23, 2025 | 1,281 | 1,273 | 1,273 | 1,291 | 1,273 | 1.04M |
| October 22, 2025 | 1,275 | 1,272 | 1,272 | 1,286.5 | 1,271.5 | 933,100 |
| October 21, 2025 | 1,270 | 1,264.5 | 1,264.5 | 1,276.5 | 1,256 | 1.39M |
| October 20, 2025 | 1,244.5 | 1,251.5 | 1,251.5 | 1,269 | 1,243 | 1.43M |
| October 17, 2025 | 1,225.5 | 1,221.5 | 1,221.5 | 1,233.5 | 1,207.5 | 1.04M |
| October 16, 2025 | 1,221 | 1,223.5 | 1,223.5 | 1,237 | 1,213.5 | 1.18M |
| October 15, 2025 | 1,220 | 1,207.5 | 1,207.5 | 1,229.5 | 1,196.5 | 1.42M |
| October 14, 2025 | 1,218 | 1,220 | 1,220 | 1,238 | 1,195.5 | 1.95M |
| October 10, 2025 | 1,255 | 1,245 | 1,245 | 1,262 | 1,242 | 1.16M |
| October 09, 2025 | 1,261.5 | 1,264 | 1,264 | 1,272 | 1,242 | 1.47M |
| October 08, 2025 | 1,280 | 1,269 | 1,269 | 1,283 | 1,259 | 920,200 |
| October 07, 2025 | 1,301 | 1,284 | 1,284 | 1,301 | 1,274.5 | 689,500 |
| October 06, 2025 | 1,317 | 1,284 | 1,284 | 1,317 | 1,280 | 1.27M |
| October 03, 2025 | 1,273 | 1,280 | 1,280 | 1,287 | 1,264 | 1.31M |
| October 02, 2025 | 1,293.5 | 1,274.5 | 1,274.5 | 1,315.5 | 1,208.5 | 1.19M |
| October 01, 2025 | 1,333 | 1,312.5 | 1,312.5 | 1,334 | 1,301 | 1.26M |
| September 30, 2025 | 1,357 | 1,358 | 1,358 | 1,368 | 1,339 | 1.46M |
| September 29, 2025 | 1,395 | 1,368 | 1,368 | 1,395 | 1,360.5 | 960,300 |
| September 26, 2025 | 1,356.5 | 1,387.5 | 1,387.5 | 1,392.75 | 1,356.5 | 3.15M |
| September 25, 2025 | 1,344.75 | 1,366.5 | 1,366.5 | 1,373.5 | 1,337.5 | 3.23M |
| September 24, 2025 | 1,322 | 1,337.5 | 1,337.5 | 1,346.5 | 1,311 | 3.37M |
| September 22, 2025 | 1,350.75 | 1,351.5 | 1,351.5 | 1,361.75 | 1,341.25 | 2.92M |
| September 19, 2025 | 1,350 | 1,335.5 | 1,335.5 | 1,357.75 | 1,330 | 5.17M |
| September 18, 2025 | 1,310 | 1,340.25 | 1,340.25 | 1,359.5 | 1,308 | 3.51M |
| September 17, 2025 | 1,324.5 | 1,313.5 | 1,313.5 | 1,332.5 | 1,308.75 | 2.31M |
| September 16, 2025 | 1,370 | 1,324 | 1,324 | 1,370 | 1,308 | 4.94M |
| September 12, 2025 | 1,375 | 1,375 | 1,375 | 1,382 | 1,365.25 | 3.3M |
| September 11, 2025 | 1,353.5 | 1,369.25 | 1,369.25 | 1,373.25 | 1,347.5 | 2.26M |
| September 10, 2025 | 1,358.75 | 1,356 | 1,356 | 1,363.5 | 1,345.5 | 2.05M |
| September 09, 2025 | 1,363 | 1,364.5 | 1,364.5 | 1,381.25 | 1,355.75 | 2.6M |
| September 08, 2025 | 1,365 | 1,359.75 | 1,359.75 | 1,375 | 1,345 | 2.95M |
| September 05, 2025 | 1,349.5 | 1,350 | 1,350 | 1,352.5 | 1,323.75 | 4.12M |
| September 04, 2025 | 1,297.5 | 1,315 | 1,315 | 1,318.75 | 1,293.25 | 3.01M |
| September 03, 2025 | 1,272 | 1,279.25 | 1,279.25 | 1,292.5 | 1,256.75 | 2.72M |
| September 02, 2025 | 1,295.25 | 1,280 | 1,280 | 1,304.25 | 1,274 | 3.05M |
| September 01, 2025 | 1,301.25 | 1,308 | 1,308 | 1,323.5 | 1,293 | 2.04M |
| August 29, 2025 | 1,311.5 | 1,315.5 | 1,315.5 | 1,328.5 | 1,308.25 | 2.23M |
| August 28, 2025 | 1,319.5 | 1,309.25 | 1,309.25 | 1,337.5 | 1,287.5 | 2.48M |
| August 27, 2025 | 1,300 | 1,282.25 | 1,282.25 | 1,310.75 | 1,267.75 | 2.14M |
| August 26, 2025 | 1,314 | 1,319.25 | 1,319.25 | 1,319.25 | 1,302.5 | 1.38M |
| August 25, 2025 | 1,325 | 1,318 | 1,318 | 1,332.75 | 1,313 | 1.14M |
| August 22, 2025 | 1,310.25 | 1,306.75 | 1,306.75 | 1,314.5 | 1,298.5 | 833,400 |
| August 21, 2025 | 1,322.25 | 1,309 | 1,309 | 1,323 | 1,304.75 | 1.01M |
| August 20, 2025 | 1,339 | 1,318.25 | 1,318.25 | 1,345 | 1,300 | 2.24M |
| August 19, 2025 | 1,337 | 1,357.5 | 1,357.5 | 1,361 | 1,325.75 | 2.49M |
| August 18, 2025 | 1,298 | 1,337.5 | 1,337.5 | 1,355.75 | 1,295 | 4.55M |