1,791.00
-20(-1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,781 | 1,791 | 1,791 | 1,805.5 | 1,765.5 | 1.78M |
| November 06, 2025 | 1,804 | 1,811 | 1,811 | 1,821.5 | 1,794.5 | 1.83M |
| November 05, 2025 | 1,804 | 1,811 | 1,811 | 1,821.5 | 1,794.5 | 2.49M |
| November 04, 2025 | 1,854 | 1,794 | 1,794 | 1,855.5 | 1,768.5 | 2.49M |
| October 31, 2025 | 1,859 | 1,843 | 1,843 | 1,865 | 1,827 | 1.53M |
| October 30, 2025 | 1,859 | 1,843 | 1,843 | 1,865 | 1,827 | 2.95M |
| October 29, 2025 | 1,873.5 | 1,837 | 1,837 | 1,877 | 1,835.5 | 1.25M |
| October 28, 2025 | 1,926.5 | 1,869.5 | 1,869.5 | 1,932 | 1,862 | 1.56M |
| October 27, 2025 | 1,919 | 1,944.5 | 1,944.5 | 1,953 | 1,907.5 | 1.66M |
| October 24, 2025 | 1,874 | 1,884.5 | 1,884.5 | 1,896.5 | 1,873.5 | 1.15M |
| October 23, 2025 | 1,862.5 | 1,874 | 1,874 | 1,888.5 | 1,860 | 1.05M |
| October 22, 2025 | 1,873.5 | 1,884.5 | 1,884.5 | 1,896 | 1,871.5 | 1.24M |
| October 21, 2025 | 1,857 | 1,863.5 | 1,863.5 | 1,879 | 1,848.5 | 1.22M |
| October 20, 2025 | 1,844 | 1,842.5 | 1,842.5 | 1,856 | 1,825.5 | 946,100 |
| October 17, 2025 | 1,809 | 1,808.5 | 1,808.5 | 1,821.5 | 1,797 | 1.1M |
| October 16, 2025 | 1,850 | 1,819 | 1,819 | 1,863.5 | 1,813 | 1.55M |
| October 15, 2025 | 1,830.5 | 1,850 | 1,850 | 1,858.5 | 1,830 | 1.53M |
| October 14, 2025 | 1,827 | 1,817.5 | 1,817.5 | 1,870.5 | 1,809 | 1.41M |
| October 10, 2025 | 1,915 | 1,866.5 | 1,866.5 | 1,925 | 1,866.5 | 1.66M |
| October 09, 2025 | 1,887 | 1,918 | 1,918 | 1,921 | 1,880 | 1.67M |
| October 08, 2025 | 1,871.5 | 1,885 | 1,885 | 1,902 | 1,865 | 1.75M |
| October 07, 2025 | 1,856 | 1,865 | 1,865 | 1,870 | 1,847 | 1.47M |
| October 06, 2025 | 1,883.5 | 1,841 | 1,841 | 1,883.5 | 1,841 | 1.46M |
| October 03, 2025 | 1,801 | 1,818.5 | 1,818.5 | 1,824 | 1,796.5 | 1.21M |
| October 02, 2025 | 1,790 | 1,801 | 1,801 | 1,812.5 | 1,782 | 1.16M |
| October 01, 2025 | 1,797 | 1,796.5 | 1,796.5 | 1,807.5 | 1,784.5 | 1.18M |
| September 30, 2025 | 1,804.5 | 1,820.5 | 1,820.5 | 1,825 | 1,804.5 | 1.09M |
| September 29, 2025 | 1,825 | 1,818 | 1,818 | 1,826 | 1,804 | 1.01M |
| September 26, 2025 | 1,845.5 | 1,852 | 1,852 | 1,866.5 | 1,839 | 1.66M |
| September 25, 2025 | 1,846 | 1,851 | 1,851 | 1,857.5 | 1,837.5 | 1.05M |
| September 24, 2025 | 1,863.5 | 1,844 | 1,844 | 1,863.5 | 1,832 | 1.32M |
| September 22, 2025 | 1,836 | 1,850 | 1,850 | 1,864.5 | 1,830.5 | 1.3M |
| September 19, 2025 | 1,863 | 1,822.5 | 1,822.5 | 1,864 | 1,814.5 | 2.02M |
| September 18, 2025 | 1,835 | 1,840 | 1,840 | 1,857.5 | 1,824.5 | 1.72M |
| September 17, 2025 | 1,835 | 1,840 | 1,840 | 1,857.5 | 1,824.5 | 1.72M |
| September 16, 2025 | 1,864 | 1,841.5 | 1,841.5 | 1,870 | 1,839 | 1.46M |
| September 12, 2025 | 1,910 | 1,882 | 1,882 | 1,910 | 1,873.5 | 1.83M |
| September 11, 2025 | 1,874.5 | 1,884 | 1,884 | 1,893 | 1,872 | 1.24M |
| September 10, 2025 | 1,874.5 | 1,874.5 | 1,874.5 | 1,883 | 1,864 | 1.56M |
| September 09, 2025 | 1,903 | 1,886.5 | 1,886.5 | 1,918.5 | 1,884.5 | 1.25M |
| September 08, 2025 | 1,900 | 1,902.5 | 1,902.5 | 1,902.5 | 1,883 | 1.49M |
| September 05, 2025 | 1,898 | 1,873.5 | 1,873.5 | 1,902 | 1,870.5 | 1.62M |
| September 04, 2025 | 1,875 | 1,873 | 1,873 | 1,899 | 1,864.5 | 1.82M |
| September 03, 2025 | 1,880.5 | 1,881.5 | 1,881.5 | 1,895.5 | 1,872 | 1.83M |
| September 02, 2025 | 1,868 | 1,880 | 1,880 | 1,880 | 1,860.5 | 1.55M |
| September 01, 2025 | 1,885 | 1,868 | 1,868 | 1,890 | 1,856 | 1.19M |
| August 29, 2025 | 1,887 | 1,891.5 | 1,891.5 | 1,898 | 1,877 | 1.58M |
| August 28, 2025 | 1,897.5 | 1,879.5 | 1,879.5 | 1,910.5 | 1,878 | 1.62M |
| August 27, 2025 | 1,903 | 1,905 | 1,905 | 1,914 | 1,892 | 2.08M |
| August 26, 2025 | 1,887.5 | 1,915 | 1,915 | 1,932.5 | 1,858 | 3.11M |
| August 25, 2025 | 1,826 | 1,875 | 1,875 | 1,899 | 1,826 | 2.59M |
| August 22, 2025 | 1,768.5 | 1,791 | 1,791 | 1,791 | 1,756.5 | 1.01M |
| August 21, 2025 | 1,767 | 1,761 | 1,761 | 1,774.5 | 1,753.5 | 1.06M |
| August 20, 2025 | 1,800 | 1,767 | 1,767 | 1,803 | 1,762.5 | 1.2M |
| August 19, 2025 | 1,788 | 1,800 | 1,800 | 1,805.5 | 1,776.5 | 1.33M |
| August 18, 2025 | 1,800 | 1,788 | 1,788 | 1,806.5 | 1,778.5 | 1.47M |
| August 15, 2025 | 1,788 | 1,786 | 1,786 | 1,795.5 | 1,778 | 1.45M |
| August 14, 2025 | 1,789 | 1,781 | 1,781 | 1,817 | 1,774 | 1.8M |
| August 13, 2025 | 1,753 | 1,789 | 1,789 | 1,795 | 1,753 | 2.16M |
| August 12, 2025 | 1,777 | 1,753 | 1,753 | 1,792.5 | 1,746.5 | 2.25M |