1,928.50
-12.5(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,941 | 1,928.5 | 1,928.5 | 1,948 | 1,912 | 2.01M |
| November 06, 2025 | 1,917 | 1,941 | 1,941 | 1,944 | 1,910 | 2.66M |
| November 05, 2025 | 1,917 | 1,941 | 1,941 | 1,944 | 1,910 | 2.66M |
| November 04, 2025 | 1,910.5 | 1,909.5 | 1,909.5 | 1,919 | 1,885 | 2.8M |
| October 31, 2025 | 1,868.5 | 1,876.5 | 1,876.5 | 1,892 | 1,859.5 | 3.22M |
| October 30, 2025 | 1,775 | 1,877 | 1,877 | 1,882 | 1,764.5 | 6.98M |
| October 29, 2025 | 1,821 | 1,779.5 | 1,779.5 | 1,833 | 1,773.5 | 2.71M |
| October 28, 2025 | 1,856.5 | 1,824.5 | 1,824.5 | 1,867 | 1,824.5 | 2.55M |
| October 27, 2025 | 1,845.5 | 1,863.5 | 1,863.5 | 1,871.5 | 1,841.5 | 2.44M |
| October 24, 2025 | 1,840 | 1,836 | 1,836 | 1,857.5 | 1,833 | 2.63M |
| October 23, 2025 | 1,833.5 | 1,835 | 1,835 | 1,835 | 1,813 | 2.04M |
| October 22, 2025 | 1,828 | 1,836.5 | 1,836.5 | 1,841.5 | 1,819 | 1.78M |
| October 21, 2025 | 1,840 | 1,828 | 1,828 | 1,841 | 1,816.5 | 1.73M |
| October 20, 2025 | 1,840 | 1,840 | 1,840 | 1,846 | 1,821.5 | 1.94M |
| October 17, 2025 | 1,810 | 1,812.5 | 1,812.5 | 1,815 | 1,793 | 1.95M |
| October 16, 2025 | 1,794 | 1,801 | 1,801 | 1,803.5 | 1,778 | 1.85M |
| October 15, 2025 | 1,777 | 1,784 | 1,784 | 1,792.5 | 1,768 | 1.95M |
| October 14, 2025 | 1,768 | 1,772.5 | 1,772.5 | 1,784 | 1,760 | 2.78M |
| October 10, 2025 | 1,854 | 1,805.5 | 1,805.5 | 1,854.5 | 1,792 | 4.6M |
| October 09, 2025 | 1,706 | 1,852 | 1,852 | 1,853 | 1,703 | 7.5M |
| October 08, 2025 | 1,749 | 1,726.5 | 1,726.5 | 1,749.5 | 1,721.5 | 2.27M |
| October 07, 2025 | 1,722.5 | 1,749.5 | 1,749.5 | 1,749.5 | 1,717 | 2.54M |
| October 06, 2025 | 1,720 | 1,722 | 1,722 | 1,735.5 | 1,706.5 | 2.42M |
| October 03, 2025 | 1,692 | 1,697 | 1,697 | 1,700 | 1,684.5 | 1.6M |
| October 02, 2025 | 1,705 | 1,697 | 1,697 | 1,705.5 | 1,678 | 2.39M |
| October 01, 2025 | 1,709 | 1,689 | 1,689 | 1,710 | 1,682 | 1.81M |
| September 30, 2025 | 1,694.5 | 1,703 | 1,703 | 1,716.5 | 1,689 | 2.5M |
| September 29, 2025 | 1,703.5 | 1,692.5 | 1,692.5 | 1,703.5 | 1,681 | 2.5M |
| September 26, 2025 | 1,680 | 1,723 | 1,723 | 1,724 | 1,674 | 3.44M |
| September 25, 2025 | 1,720 | 1,706.5 | 1,706.5 | 1,720.5 | 1,699 | 3.29M |
| September 24, 2025 | 1,735 | 1,723.5 | 1,723.5 | 1,751 | 1,714.5 | 2.65M |
| September 22, 2025 | 1,711.5 | 1,719.5 | 1,719.5 | 1,725 | 1,704 | 1.62M |
| September 19, 2025 | 1,726 | 1,710.5 | 1,710.5 | 1,740 | 1,710.5 | 3.91M |
| September 18, 2025 | 1,721 | 1,720 | 1,720 | 1,728.5 | 1,712 | 1.46M |
| September 17, 2025 | 1,736.5 | 1,710 | 1,710 | 1,737 | 1,710 | 1.8M |
| September 16, 2025 | 1,726 | 1,743 | 1,743 | 1,743 | 1,713 | 2.13M |
| September 12, 2025 | 1,743.5 | 1,727 | 1,727 | 1,744 | 1,724.5 | 2.23M |
| September 11, 2025 | 1,722 | 1,733 | 1,733 | 1,740.5 | 1,716 | 2.64M |
| September 10, 2025 | 1,754 | 1,741.5 | 1,741.5 | 1,767 | 1,741.5 | 2.22M |
| September 09, 2025 | 1,773 | 1,745 | 1,745 | 1,774.5 | 1,740.5 | 2.79M |
| September 08, 2025 | 1,741.5 | 1,776.5 | 1,776.5 | 1,776.5 | 1,737 | 3.36M |
| September 05, 2025 | 1,719 | 1,736 | 1,736 | 1,736.5 | 1,713 | 2.62M |
| September 04, 2025 | 1,717 | 1,736 | 1,736 | 1,738 | 1,712 | 2.79M |
| September 03, 2025 | 1,705 | 1,725.5 | 1,725.5 | 1,725.5 | 1,696.5 | 3.68M |
| September 02, 2025 | 1,708 | 1,707 | 1,707 | 1,719.5 | 1,696 | 2.92M |
| September 01, 2025 | 1,677.5 | 1,703 | 1,703 | 1,703 | 1,670.5 | 2.97M |
| August 29, 2025 | 1,645 | 1,657 | 1,657 | 1,675 | 1,635.5 | 4.66M |
| August 28, 2025 | 1,622 | 1,658.5 | 1,658.5 | 1,668 | 1,619.5 | 4.41M |
| August 27, 2025 | 1,613 | 1,610 | 1,610 | 1,626.5 | 1,596 | 6.06M |
| August 26, 2025 | 1,665 | 1,613 | 1,613 | 1,668 | 1,613 | 41.1M |
| August 25, 2025 | 1,660 | 1,665.5 | 1,665.5 | 1,665.5 | 1,645.5 | 3.17M |
| August 22, 2025 | 1,664.5 | 1,661 | 1,661 | 1,666 | 1,645.5 | 4.13M |
| August 21, 2025 | 1,692 | 1,665 | 1,665 | 1,696.5 | 1,652 | 4.07M |
| August 20, 2025 | 1,725 | 1,696.5 | 1,696.5 | 1,729 | 1,696.5 | 4.12M |
| August 19, 2025 | 1,688 | 1,717 | 1,717 | 1,717 | 1,681 | 3.95M |
| August 18, 2025 | 1,718 | 1,688 | 1,688 | 1,724 | 1,680 | 3.86M |
| August 15, 2025 | 1,710.5 | 1,708.5 | 1,708.5 | 1,718 | 1,693 | 3.65M |
| August 14, 2025 | 1,738 | 1,726.5 | 1,726.5 | 1,745 | 1,714 | 2.8M |
| August 13, 2025 | 1,701 | 1,738 | 1,738 | 1,738 | 1,698.5 | 3.91M |
| August 12, 2025 | 1,688.5 | 1,722.5 | 1,722.5 | 1,732 | 1,680 | 4.63M |