1,009.50
+1.5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 998.7 | 1,008 | 1,008 | 1,019 | 993.2 | 1.97M |
| November 07, 2025 | 1,066 | 988.9 | 988.9 | 1,072 | 976 | 4.19M |
| November 06, 2025 | 1,033.5 | 1,006 | 1,006 | 1,035 | 1,006 | 1.85M |
| November 05, 2025 | 1,028 | 1,021 | 1,021 | 1,034.5 | 997.7 | 1.98M |
| November 04, 2025 | 1,030 | 1,032.5 | 1,032.5 | 1,048 | 1,029 | 1.98M |
| October 31, 2025 | 1,041 | 1,033.5 | 1,033.5 | 1,042 | 1,029 | 794,600 |
| October 30, 2025 | 1,024 | 1,037 | 1,037 | 1,040 | 1,023 | 1.09M |
| October 29, 2025 | 1,043.5 | 1,026 | 1,026 | 1,046.5 | 1,026 | 1.11M |
| October 28, 2025 | 1,098.5 | 1,044.5 | 1,044.5 | 1,100 | 1,039.5 | 2.1M |
| October 27, 2025 | 1,117 | 1,104.5 | 1,104.5 | 1,120.5 | 1,100.5 | 1.37M |
| October 24, 2025 | 1,083.5 | 1,114 | 1,114 | 1,114 | 1,083.5 | 1.87M |
| October 23, 2025 | 1,081 | 1,073 | 1,073 | 1,083.5 | 1,066 | 1.12M |
| October 22, 2025 | 1,080 | 1,079 | 1,079 | 1,087 | 1,073.5 | 1.86M |
| October 21, 2025 | 1,085.5 | 1,075.5 | 1,075.5 | 1,098.5 | 1,067.5 | 1.57M |
| October 20, 2025 | 1,079 | 1,086.5 | 1,086.5 | 1,089 | 1,069.5 | 1.14M |
| October 17, 2025 | 1,067 | 1,065 | 1,065 | 1,076 | 1,058 | 1.04M |
| October 16, 2025 | 1,094.5 | 1,080 | 1,080 | 1,102 | 1,074 | 1.05M |
| October 15, 2025 | 1,089 | 1,089.5 | 1,089.5 | 1,096.5 | 1,078.5 | 1.3M |
| October 14, 2025 | 1,075 | 1,076 | 1,076 | 1,109.5 | 1,073 | 2.31M |
| October 10, 2025 | 1,100 | 1,111 | 1,111 | 1,117 | 1,062.5 | 2.54M |
| October 09, 2025 | 1,060 | 1,106 | 1,106 | 1,106 | 1,057 | 2.68M |
| October 08, 2025 | 1,071 | 1,049.5 | 1,049.5 | 1,072.5 | 1,047.5 | 1.27M |
| October 07, 2025 | 1,055 | 1,071 | 1,071 | 1,073.5 | 1,051 | 1.86M |
| October 06, 2025 | 1,052 | 1,051 | 1,051 | 1,060 | 1,046 | 1.35M |
| October 03, 2025 | 1,016.5 | 1,031 | 1,031 | 1,035 | 1,016.5 | 690,600 |
| October 02, 2025 | 1,008 | 1,022 | 1,022 | 1,024 | 1,008 | 802,100 |
| October 01, 2025 | 1,022 | 1,008.5 | 1,008.5 | 1,023.5 | 1,002 | 1.15M |
| September 30, 2025 | 1,035 | 1,030.5 | 1,030.5 | 1,043.5 | 1,025 | 1.22M |
| September 29, 2025 | 1,048.5 | 1,043.5 | 1,043.5 | 1,051.5 | 1,035 | 735,000 |
| September 26, 2025 | 1,048 | 1,051.5 | 1,051.5 | 1,055 | 1,039 | 1.3M |
| September 25, 2025 | 1,029.5 | 1,047 | 1,047 | 1,047 | 1,027 | 1.74M |
| September 24, 2025 | 1,029 | 1,028.5 | 1,028.5 | 1,032.5 | 1,018 | 1.41M |
| September 22, 2025 | 1,009 | 1,024.5 | 1,024.5 | 1,024.5 | 1,008 | 865,600 |
| September 19, 2025 | 1,021.5 | 1,005.5 | 1,005.5 | 1,026 | 1,003 | 1.22M |
| September 18, 2025 | 1,016 | 1,020.5 | 1,020.5 | 1,022 | 1,010.5 | 821,600 |
| September 17, 2025 | 1,021 | 1,011 | 1,011 | 1,021 | 1,007 | 821,600 |
| September 16, 2025 | 1,035 | 1,026.5 | 1,026.5 | 1,039.5 | 1,024 | 691,000 |
| September 12, 2025 | 1,024 | 1,031 | 1,031 | 1,031 | 1,018.5 | 1.16M |
| September 11, 2025 | 1,016.5 | 1,015.5 | 1,015.5 | 1,020 | 1,007.5 | 587,800 |
| September 10, 2025 | 1,021 | 1,016 | 1,016 | 1,025.5 | 1,016 | 682,000 |
| September 09, 2025 | 1,039 | 1,024 | 1,024 | 1,039 | 1,021 | 858,700 |
| September 08, 2025 | 1,041 | 1,041 | 1,041 | 1,046.5 | 1,033.5 | 1.28M |
| September 05, 2025 | 1,021 | 1,040 | 1,040 | 1,040 | 1,021 | 983,400 |
| September 04, 2025 | 1,008 | 1,010.5 | 1,010.5 | 1,021.5 | 1,002 | 750,900 |
| September 03, 2025 | 1,005 | 1,009 | 1,009 | 1,027 | 1,005 | 1.15M |
| September 02, 2025 | 1,010 | 1,009 | 1,009 | 1,021 | 1,007.5 | 652,400 |
| September 01, 2025 | 1,022 | 1,012.5 | 1,012.5 | 1,029 | 1,004.5 | 735,700 |
| August 29, 2025 | 1,022.5 | 1,018 | 1,018 | 1,027 | 1,018 | 727,700 |
| August 28, 2025 | 1,013 | 1,024 | 1,024 | 1,025 | 1,011.5 | 2.1M |
| August 27, 2025 | 1,017.5 | 1,017 | 1,017 | 1,022.5 | 1,014 | 745,600 |
| August 26, 2025 | 1,026.5 | 1,022.5 | 1,022.5 | 1,026.5 | 1,012.5 | 1.01M |
| August 25, 2025 | 1,033 | 1,029 | 1,029 | 1,042.5 | 1,025.5 | 999,400 |
| August 22, 2025 | 1,035 | 1,023.5 | 1,023.5 | 1,038.5 | 1,023.5 | 985,800 |
| August 21, 2025 | 1,036 | 1,038 | 1,038 | 1,043.5 | 1,029 | 1.13M |
| August 20, 2025 | 1,050 | 1,045.5 | 1,045.5 | 1,058.5 | 1,041 | 1.22M |
| August 19, 2025 | 1,041 | 1,045.5 | 1,045.5 | 1,047.5 | 1,035 | 1.09M |
| August 18, 2025 | 1,050 | 1,039.5 | 1,039.5 | 1,052 | 1,039.5 | 1.13M |
| August 15, 2025 | 1,055.5 | 1,050.5 | 1,050.5 | 1,065 | 1,038 | 2.25M |
| August 14, 2025 | 1,010 | 998.3 | 998.3 | 1,012 | 995.5 | 931,700 |
| August 13, 2025 | 1,014.5 | 1,014 | 1,014 | 1,022.5 | 1,010 | 910,600 |