1,758.50
+22.5(+1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,732 | 1,758.5 | 1,758.5 | 1,759 | 1,731 | 441,400 |
| November 06, 2025 | 1,752.5 | 1,736 | 1,736 | 1,758.5 | 1,734 | 657,000 |
| November 05, 2025 | 1,745 | 1,748.5 | 1,748.5 | 1,760 | 1,725.5 | 1.13M |
| November 04, 2025 | 1,795.5 | 1,758.5 | 1,758.5 | 1,798.5 | 1,752.5 | 1.16M |
| October 31, 2025 | 1,822 | 1,802 | 1,802 | 1,823.5 | 1,798 | 735,000 |
| October 30, 2025 | 1,770 | 1,798.5 | 1,798.5 | 1,804 | 1,770 | 945,700 |
| October 29, 2025 | 1,813.5 | 1,802 | 1,802 | 1,815 | 1,794 | 1.39M |
| October 28, 2025 | 1,830.5 | 1,823 | 1,823 | 1,833.5 | 1,813.5 | 821,500 |
| October 27, 2025 | 1,828 | 1,834 | 1,834 | 1,836 | 1,819 | 828,900 |
| October 24, 2025 | 1,841 | 1,821.5 | 1,821.5 | 1,846 | 1,821.5 | 994,700 |
| October 23, 2025 | 1,811.5 | 1,845 | 1,845 | 1,849 | 1,801 | 929,700 |
| October 22, 2025 | 1,801 | 1,810 | 1,810 | 1,812 | 1,800.5 | 724,900 |
| October 21, 2025 | 1,790 | 1,810 | 1,810 | 1,810 | 1,790 | 631,200 |
| October 20, 2025 | 1,812.5 | 1,786 | 1,786 | 1,812.5 | 1,784 | 671,800 |
| October 17, 2025 | 1,785 | 1,798 | 1,798 | 1,798 | 1,780 | 667,200 |
| October 16, 2025 | 1,801 | 1,790 | 1,790 | 1,808 | 1,786 | 718,500 |
| October 15, 2025 | 1,801.5 | 1,800.5 | 1,800.5 | 1,815.5 | 1,791.5 | 633,100 |
| October 14, 2025 | 1,805 | 1,791 | 1,791 | 1,808.5 | 1,789 | 816,700 |
| October 10, 2025 | 1,815 | 1,818 | 1,818 | 1,833 | 1,806 | 653,100 |
| October 09, 2025 | 1,835 | 1,835 | 1,835 | 1,842 | 1,822 | 730,500 |
| October 08, 2025 | 1,856 | 1,835 | 1,835 | 1,869.5 | 1,832.5 | 1.44M |
| October 07, 2025 | 1,874 | 1,864.5 | 1,864.5 | 1,878 | 1,856 | 1.36M |
| October 06, 2025 | 1,892 | 1,886.5 | 1,886.5 | 1,902.5 | 1,875 | 849,200 |
| October 03, 2025 | 1,851.5 | 1,862 | 1,862 | 1,864.5 | 1,843 | 892,000 |
| October 02, 2025 | 1,853 | 1,836.5 | 1,836.5 | 1,865.5 | 1,833 | 833,200 |
| October 01, 2025 | 1,881 | 1,859 | 1,859 | 1,888.5 | 1,841.5 | 1.06M |
| September 30, 2025 | 1,892 | 1,890 | 1,890 | 1,905 | 1,880 | 795,900 |
| September 29, 2025 | 1,947 | 1,892.5 | 1,892.5 | 1,947 | 1,892.5 | 1.1M |
| September 26, 2025 | 1,919 | 1,937 | 1,937 | 1,938.5 | 1,910.5 | 1.12M |
| September 25, 2025 | 1,936 | 1,924 | 1,924 | 1,939.5 | 1,911.5 | 953,500 |
| September 24, 2025 | 1,899.5 | 1,918.5 | 1,918.5 | 1,929.5 | 1,896 | 1.01M |
| September 22, 2025 | 1,942.5 | 1,918.5 | 1,918.5 | 1,950.5 | 1,915.5 | 1.16M |
| September 19, 2025 | 2,002 | 1,942.5 | 1,942.5 | 2,006 | 1,915.5 | 2.39M |
| September 18, 2025 | 2,000 | 1,999 | 1,999 | 2,056 | 1,993.5 | 1.51M |
| September 17, 2025 | 2,065 | 2,036.5 | 2,036.5 | 2,073 | 1,990.5 | 2.93M |
| September 16, 2025 | 2,200 | 2,165 | 2,165 | 2,206.5 | 2,146.5 | 2.93M |
| September 12, 2025 | 2,195 | 2,178 | 2,178 | 2,206 | 2,168.5 | 993,200 |
| September 11, 2025 | 2,179.5 | 2,199.5 | 2,199.5 | 2,199.5 | 2,165 | 993,200 |
| September 10, 2025 | 2,159.5 | 2,184 | 2,184 | 2,193 | 2,136 | 929,000 |
| September 09, 2025 | 2,146.5 | 2,157.5 | 2,157.5 | 2,182 | 2,117 | 1.64M |
| September 08, 2025 | 2,019 | 2,023 | 2,023 | 2,063 | 2,010 | 894,500 |
| September 05, 2025 | 2,039 | 2,003.5 | 2,003.5 | 2,039 | 1,990 | 731,100 |
| September 04, 2025 | 2,026 | 2,035.5 | 2,035.5 | 2,035.5 | 2,008 | 798,700 |
| September 03, 2025 | 2,026 | 2,023 | 2,023 | 2,033.5 | 2,004.5 | 779,300 |
| September 02, 2025 | 2,024.5 | 2,029 | 2,029 | 2,030.5 | 2,001 | 549,300 |
| September 01, 2025 | 2,031.5 | 2,022.5 | 2,022.5 | 2,049.5 | 2,009.5 | 481,300 |
| August 29, 2025 | 2,015 | 2,025 | 2,025 | 2,027.5 | 2,008 | 519,200 |
| August 28, 2025 | 2,030 | 2,029 | 2,029 | 2,036.5 | 2,005 | 1.51M |
| August 27, 2025 | 2,000 | 2,014.5 | 2,014.5 | 2,014.5 | 1,994.5 | 465,800 |
| August 26, 2025 | 2,010 | 1,994.5 | 1,994.5 | 2,018 | 1,991 | 862,300 |
| August 25, 2025 | 2,026.5 | 2,020 | 2,020 | 2,064.5 | 2,017.5 | 759,200 |
| August 22, 2025 | 1,997 | 2,020 | 2,020 | 2,020 | 1,989 | 678,500 |
| August 21, 2025 | 2,030 | 2,001.5 | 2,001.5 | 2,030 | 1,998 | 395,000 |
| August 20, 2025 | 2,030 | 2,030 | 2,030 | 2,044 | 2,022 | 405,900 |
| August 19, 2025 | 2,020 | 2,050 | 2,050 | 2,050 | 2,015 | 607,500 |
| August 18, 2025 | 2,006 | 2,035 | 2,035 | 2,038 | 2,004.5 | 591,200 |
| August 15, 2025 | 2,000 | 2,001 | 2,001 | 2,008 | 1,990 | 515,700 |
| August 14, 2025 | 2,019.5 | 2,006 | 2,006 | 2,023 | 2,002.5 | 492,000 |
| August 13, 2025 | 2,031 | 2,038 | 2,038 | 2,048 | 2,007.5 | 658,000 |
| August 12, 2025 | 2,030 | 2,011 | 2,011 | 2,030 | 1,986.5 | 963,700 |