1,170.00
+8(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,165 | 1,170 | 1,170 | 1,170 | 1,160 | 13,600 |
| November 06, 2025 | 1,155 | 1,162 | 1,162 | 1,167 | 1,155 | 8,500 |
| November 05, 2025 | 1,159 | 1,156 | 1,156 | 1,161 | 1,147 | 18,000 |
| November 04, 2025 | 1,165 | 1,154 | 1,154 | 1,165 | 1,141 | 19,100 |
| October 31, 2025 | 1,151 | 1,165 | 1,165 | 1,165 | 1,135 | 24,100 |
| October 30, 2025 | 1,172 | 1,156 | 1,156 | 1,185 | 1,155 | 20,800 |
| October 29, 2025 | 1,200 | 1,172 | 1,172 | 1,200 | 1,160 | 27,400 |
| October 28, 2025 | 1,211 | 1,185 | 1,185 | 1,211 | 1,185 | 14,900 |
| October 27, 2025 | 1,201 | 1,205 | 1,205 | 1,214 | 1,194 | 16,800 |
| October 24, 2025 | 1,204 | 1,204 | 1,204 | 1,212 | 1,195 | 12,200 |
| October 23, 2025 | 1,205 | 1,194 | 1,194 | 1,207 | 1,190 | 18,300 |
| October 22, 2025 | 1,189 | 1,205 | 1,205 | 1,205 | 1,187 | 15,200 |
| October 21, 2025 | 1,199 | 1,184 | 1,184 | 1,204 | 1,179 | 22,000 |
| October 20, 2025 | 1,199 | 1,193 | 1,193 | 1,201 | 1,185 | 18,600 |
| October 17, 2025 | 1,207 | 1,189 | 1,189 | 1,207 | 1,169 | 25,200 |
| October 16, 2025 | 1,170 | 1,215 | 1,215 | 1,219 | 1,166 | 46,400 |
| October 15, 2025 | 1,171 | 1,154 | 1,154 | 1,175 | 1,150 | 30,800 |
| October 14, 2025 | 1,142 | 1,160 | 1,160 | 1,181 | 1,113 | 83,500 |
| October 10, 2025 | 1,172 | 1,148 | 1,148 | 1,172 | 1,120 | 28,500 |
| October 09, 2025 | 1,218 | 1,173 | 1,173 | 1,219 | 1,170 | 28,700 |
| October 08, 2025 | 1,228 | 1,209 | 1,209 | 1,228 | 1,203 | 19,800 |
| October 07, 2025 | 1,228 | 1,217 | 1,217 | 1,235 | 1,205 | 28,900 |
| October 06, 2025 | 1,204 | 1,198 | 1,198 | 1,210 | 1,191 | 17,300 |
| October 03, 2025 | 1,216 | 1,203 | 1,203 | 1,216 | 1,175 | 15,200 |
| October 02, 2025 | 1,230 | 1,186 | 1,186 | 1,230 | 1,173 | 38,600 |
| October 01, 2025 | 1,293 | 1,200 | 1,200 | 1,293 | 1,200 | 53,300 |
| September 30, 2025 | 1,245 | 1,263 | 1,263 | 1,263 | 1,220 | 25,000 |
| September 29, 2025 | 1,222 | 1,240 | 1,240 | 1,245 | 1,213 | 25,600 |
| September 26, 2025 | 1,215 | 1,215 | 1,215 | 1,216 | 1,206 | 7,000 |
| September 25, 2025 | 1,246 | 1,215 | 1,215 | 1,246 | 1,215 | 12,000 |
| September 24, 2025 | 1,250 | 1,246 | 1,246 | 1,250 | 1,222 | 12,100 |
| September 22, 2025 | 1,231 | 1,247 | 1,247 | 1,259 | 1,229 | 17,700 |
| September 19, 2025 | 1,216 | 1,229 | 1,229 | 1,230 | 1,211 | 17,900 |
| September 18, 2025 | 1,222 | 1,216 | 1,216 | 1,226 | 1,204 | 12,600 |
| September 17, 2025 | 1,241 | 1,222 | 1,222 | 1,250 | 1,214 | 23,300 |
| September 16, 2025 | 1,217 | 1,241 | 1,241 | 1,259 | 1,212 | 27,000 |
| September 12, 2025 | 1,208 | 1,207 | 1,207 | 1,210 | 1,199 | 9,200 |
| September 11, 2025 | 1,225 | 1,203 | 1,203 | 1,225 | 1,193 | 19,200 |
| September 10, 2025 | 1,201 | 1,223 | 1,223 | 1,227 | 1,201 | 20,000 |
| September 09, 2025 | 1,202 | 1,197 | 1,197 | 1,220 | 1,191 | 29,500 |
| September 08, 2025 | 1,200 | 1,198 | 1,198 | 1,212 | 1,190 | 36,100 |
| September 05, 2025 | 1,228 | 1,189 | 1,189 | 1,235 | 1,172 | 46,200 |
| September 04, 2025 | 1,165 | 1,226 | 1,226 | 1,236 | 1,162 | 63,400 |
| September 03, 2025 | 1,164 | 1,170 | 1,170 | 1,188 | 1,145 | 94,600 |
| September 02, 2025 | 1,160 | 1,145 | 1,145 | 1,178 | 1,100 | 348,700 |
| September 01, 2025 | 1,020 | 1,018 | 1,018 | 1,022 | 1,004 | 4,900 |
| August 29, 2025 | 1,050 | 1,031 | 1,031 | 1,050 | 1,031 | 7,600 |
| August 28, 2025 | 1,037 | 1,047 | 1,047 | 1,047 | 996 | 24,700 |
| August 27, 2025 | 973 | 1,013 | 1,013 | 1,024 | 972 | 24,000 |
| August 26, 2025 | 980 | 966 | 966 | 983 | 966 | 7,500 |
| August 25, 2025 | 981 | 987 | 987 | 1,000 | 970 | 21,700 |
| August 22, 2025 | 1,001 | 982 | 982 | 1,001 | 980 | 7,600 |
| August 21, 2025 | 1,014 | 1,001 | 1,001 | 1,014 | 996 | 9,300 |
| August 20, 2025 | 995 | 1,011 | 1,011 | 1,019 | 986 | 24,900 |
| August 19, 2025 | 1,021 | 1,006 | 1,006 | 1,021 | 991 | 31,300 |
| August 18, 2025 | 1,001 | 1,024 | 1,024 | 1,032 | 988 | 27,900 |
| August 15, 2025 | 1,034 | 1,010 | 1,010 | 1,039 | 993 | 22,100 |
| August 14, 2025 | 996 | 1,028 | 1,028 | 1,030 | 981 | 47,400 |
| August 13, 2025 | 952 | 993 | 993 | 997 | 952 | 43,100 |
| August 12, 2025 | 919 | 952 | 952 | 968 | 908 | 41,400 |