1,108.00
+11(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,084 | 1,108 | 1,108 | 1,119 | 1,082 | 143,800 |
| November 06, 2025 | 1,091 | 1,097 | 1,097 | 1,111 | 1,091 | 23,400 |
| November 05, 2025 | 1,114 | 1,091 | 1,091 | 1,114 | 1,091 | 8,000 |
| November 04, 2025 | 1,141 | 1,102 | 1,102 | 1,142 | 1,090 | 15,600 |
| October 31, 2025 | 1,176 | 1,166 | 1,166 | 1,192 | 1,166 | 5,400 |
| October 30, 2025 | 1,180 | 1,183 | 1,183 | 1,193 | 1,180 | 600 |
| October 29, 2025 | 1,176 | 1,180 | 1,180 | 1,183 | 1,176 | 1,200 |
| October 28, 2025 | 1,181 | 1,181 | 1,181 | 1,192 | 1,181 | 3,300 |
| October 27, 2025 | 1,195 | 1,191 | 1,191 | 1,195 | 1,180 | 3,100 |
| October 24, 2025 | 1,178 | 1,183 | 1,183 | 1,183 | 1,178 | 700 |
| October 23, 2025 | 1,167 | 1,175 | 1,175 | 1,175 | 1,167 | 900 |
| October 22, 2025 | 1,174 | 1,177 | 1,177 | 1,177 | 1,166 | 2,400 |
| October 21, 2025 | 1,178 | 1,173 | 1,173 | 1,180 | 1,170 | 1,600 |
| October 20, 2025 | 1,175 | 1,178 | 1,178 | 1,181 | 1,175 | 2,000 |
| October 17, 2025 | 1,157 | 1,168 | 1,168 | 1,168 | 1,157 | 1,400 |
| October 16, 2025 | 1,183 | 1,170 | 1,170 | 1,183 | 1,153 | 1,400 |
| October 15, 2025 | 1,150 | 1,160 | 1,160 | 1,168 | 1,150 | 1,400 |
| October 14, 2025 | 1,160 | 1,144 | 1,144 | 1,160 | 1,140 | 4,200 |
| October 10, 2025 | 1,164 | 1,160 | 1,160 | 1,164 | 1,160 | 1,600 |
| October 09, 2025 | 1,166 | 1,170 | 1,170 | 1,172 | 1,161 | 1,200 |
| October 08, 2025 | 1,168 | 1,166 | 1,166 | 1,171 | 1,166 | 1,400 |
| October 07, 2025 | 1,164 | 1,164 | 1,164 | 1,165 | 1,155 | 1,500 |
| October 06, 2025 | 1,160 | 1,167 | 1,167 | 1,170 | 1,150 | 24,100 |
| October 03, 2025 | 1,140 | 1,165 | 1,165 | 1,170 | 1,140 | 1,700 |
| October 02, 2025 | 1,140 | 1,149 | 1,149 | 1,151 | 1,140 | 1,900 |
| October 01, 2025 | 1,157 | 1,140 | 1,140 | 1,157 | 1,135 | 5,200 |
| September 30, 2025 | 1,158 | 1,157 | 1,157 | 1,158 | 1,157 | 900 |
| September 29, 2025 | 1,171 | 1,151 | 1,151 | 1,175 | 1,151 | 3,100 |
| September 26, 2025 | 1,191 | 1,178 | 1,178 | 1,192 | 1,178 | 1,300 |
| September 25, 2025 | 1,205 | 1,192 | 1,192 | 1,208 | 1,192 | 4,100 |
| September 24, 2025 | 1,194 | 1,199 | 1,199 | 1,209 | 1,174 | 10,000 |
| September 22, 2025 | 1,169 | 1,175 | 1,175 | 1,190 | 1,169 | 6,100 |
| September 19, 2025 | 1,174 | 1,165 | 1,165 | 1,184 | 1,163 | 9,700 |
| September 18, 2025 | 1,177 | 1,164 | 1,164 | 1,177 | 1,163 | 1,300 |
| September 17, 2025 | 1,172 | 1,177 | 1,177 | 1,180 | 1,163 | 2,800 |
| September 16, 2025 | 1,160 | 1,173 | 1,173 | 1,179 | 1,160 | 9,100 |
| September 12, 2025 | 1,173 | 1,166 | 1,166 | 1,173 | 1,140 | 70,600 |
| September 11, 2025 | 1,162 | 1,173 | 1,173 | 1,173 | 1,162 | 70,600 |
| September 10, 2025 | 1,167 | 1,162 | 1,162 | 1,167 | 1,153 | 900 |
| September 09, 2025 | 1,164 | 1,167 | 1,167 | 1,167 | 1,153 | 3,300 |
| September 08, 2025 | 1,143 | 1,165 | 1,165 | 1,165 | 1,139 | 4,400 |
| September 05, 2025 | 1,138 | 1,145 | 1,145 | 1,145 | 1,130 | 3,100 |
| September 04, 2025 | 1,127 | 1,139 | 1,139 | 1,139 | 1,126 | 1,400 |
| September 03, 2025 | 1,125 | 1,127 | 1,127 | 1,127 | 1,115 | 6,100 |
| September 02, 2025 | 1,121 | 1,124 | 1,124 | 1,124 | 1,090 | 32,200 |
| September 01, 2025 | 1,132 | 1,120 | 1,120 | 1,135 | 1,120 | 4,000 |
| August 29, 2025 | 1,130 | 1,132 | 1,132 | 1,148 | 1,130 | 1,000 |
| August 28, 2025 | 1,140 | 1,130 | 1,130 | 1,140 | 1,130 | 400 |
| August 27, 2025 | 1,130 | 1,140 | 1,140 | 1,142 | 1,130 | 1,400 |
| August 26, 2025 | 1,139 | 1,128 | 1,128 | 1,139 | 1,128 | 4,600 |
| August 25, 2025 | 1,138 | 1,148 | 1,148 | 1,151 | 1,119 | 10,600 |
| August 22, 2025 | 1,126 | 1,126 | 1,126 | 1,126 | 1,120 | 1,500 |
| August 21, 2025 | 1,127 | 1,118 | 1,118 | 1,135 | 1,110 | 7,500 |
| August 20, 2025 | 1,121 | 1,126 | 1,126 | 1,127 | 1,119 | 1,300 |
| August 19, 2025 | 1,114 | 1,118 | 1,118 | 1,122 | 1,114 | 2,300 |
| August 18, 2025 | 1,100 | 1,118 | 1,118 | 1,118 | 1,100 | 2,300 |
| August 15, 2025 | 1,100 | 1,103 | 1,103 | 1,120 | 1,100 | 4,000 |
| August 14, 2025 | 1,092 | 1,097 | 1,097 | 1,112 | 1,092 | 5,900 |
| August 13, 2025 | 1,128 | 1,093 | 1,093 | 1,130 | 1,060 | 27,000 |
| August 12, 2025 | 1,121 | 1,132 | 1,132 | 1,132 | 1,116 | 3,000 |