1,103.00
-300(-21.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,400 | 1,103 | 1,103 | 1,402 | 1,103 | 541,900 |
| November 13, 2025 | 1,430 | 1,403 | 1,403 | 1,450 | 1,395 | 290,100 |
| November 12, 2025 | 1,385 | 1,434 | 1,434 | 1,443 | 1,365 | 336,700 |
| November 11, 2025 | 1,389 | 1,370 | 1,370 | 1,395 | 1,346 | 214,100 |
| November 10, 2025 | 1,366 | 1,390 | 1,390 | 1,402 | 1,353 | 267,600 |
| November 07, 2025 | 1,386 | 1,362 | 1,362 | 1,398 | 1,351 | 444,900 |
| November 06, 2025 | 1,395 | 1,446 | 1,446 | 1,455 | 1,372 | 469,900 |
| November 05, 2025 | 1,385 | 1,371 | 1,371 | 1,394 | 1,329 | 474,400 |
| November 04, 2025 | 1,434 | 1,407 | 1,407 | 1,455 | 1,401 | 338,800 |
| October 31, 2025 | 1,470 | 1,429 | 1,429 | 1,476 | 1,419 | 301,500 |
| October 30, 2025 | 1,446 | 1,466 | 1,466 | 1,490 | 1,440 | 360,000 |
| October 29, 2025 | 1,531 | 1,442 | 1,442 | 1,531 | 1,426 | 670,500 |
| October 28, 2025 | 1,574 | 1,512 | 1,512 | 1,611 | 1,493 | 976,000 |
| October 27, 2025 | 1,535 | 1,568 | 1,568 | 1,578 | 1,492 | 940,100 |
| October 24, 2025 | 1,483 | 1,503 | 1,503 | 1,532 | 1,451 | 708,800 |
| October 23, 2025 | 1,417 | 1,467 | 1,467 | 1,493 | 1,397 | 819,600 |
| October 22, 2025 | 1,353 | 1,404 | 1,404 | 1,420 | 1,335 | 490,000 |
| October 21, 2025 | 1,403 | 1,351 | 1,351 | 1,404 | 1,334 | 636,400 |
| October 20, 2025 | 1,320 | 1,359 | 1,359 | 1,359 | 1,301 | 365,700 |
| October 17, 2025 | 1,275 | 1,280 | 1,280 | 1,307 | 1,262 | 224,700 |
| October 16, 2025 | 1,282 | 1,305 | 1,305 | 1,320 | 1,276 | 359,000 |
| October 15, 2025 | 1,201 | 1,254 | 1,254 | 1,259 | 1,191 | 360,200 |
| October 14, 2025 | 1,205 | 1,183 | 1,183 | 1,226 | 1,169 | 497,700 |
| October 10, 2025 | 1,280 | 1,235 | 1,235 | 1,280 | 1,224 | 338,600 |
| October 09, 2025 | 1,342 | 1,291 | 1,291 | 1,344 | 1,287 | 359,100 |
| October 08, 2025 | 1,298 | 1,336 | 1,336 | 1,368 | 1,290 | 659,800 |
| October 07, 2025 | 1,283 | 1,298 | 1,298 | 1,313 | 1,258 | 428,000 |
| October 06, 2025 | 1,282 | 1,266 | 1,266 | 1,303 | 1,260 | 756,000 |
| October 03, 2025 | 1,174 | 1,192 | 1,192 | 1,204 | 1,172 | 165,500 |
| October 02, 2025 | 1,172 | 1,171 | 1,171 | 1,184 | 1,157 | 172,400 |
| October 01, 2025 | 1,216 | 1,164 | 1,164 | 1,223 | 1,162 | 356,500 |
| September 30, 2025 | 1,219 | 1,218 | 1,218 | 1,237 | 1,218 | 166,000 |
| September 29, 2025 | 1,208 | 1,210 | 1,210 | 1,230 | 1,201 | 194,500 |
| September 26, 2025 | 1,227 | 1,219 | 1,219 | 1,233 | 1,215 | 218,300 |
| September 25, 2025 | 1,256 | 1,227 | 1,227 | 1,267 | 1,220 | 463,200 |
| September 24, 2025 | 1,269 | 1,273 | 1,273 | 1,280 | 1,210 | 1.21M |
| September 22, 2025 | 1,355 | 1,359 | 1,359 | 1,416 | 1,350 | 330,100 |
| September 19, 2025 | 1,302 | 1,376 | 1,376 | 1,377 | 1,287 | 534,700 |
| September 18, 2025 | 1,289 | 1,308 | 1,308 | 1,311 | 1,281 | 181,700 |
| September 17, 2025 | 1,310 | 1,287 | 1,287 | 1,310 | 1,280 | 281,000 |
| September 16, 2025 | 1,343 | 1,316 | 1,316 | 1,356 | 1,316 | 281,000 |
| September 12, 2025 | 1,320 | 1,320 | 1,320 | 1,338 | 1,313 | 223,400 |
| September 11, 2025 | 1,348 | 1,333 | 1,333 | 1,361 | 1,314 | 289,000 |
| September 10, 2025 | 1,349 | 1,353 | 1,353 | 1,366 | 1,345 | 186,900 |
| September 09, 2025 | 1,370 | 1,354 | 1,354 | 1,395 | 1,340 | 236,600 |
| September 08, 2025 | 1,403 | 1,362 | 1,362 | 1,403 | 1,334 | 638,700 |
| September 05, 2025 | 1,390 | 1,359 | 1,359 | 1,390 | 1,345 | 303,900 |
| September 04, 2025 | 1,417 | 1,378 | 1,378 | 1,428 | 1,364 | 592,800 |
| September 03, 2025 | 1,451 | 1,422 | 1,422 | 1,454 | 1,404 | 384,800 |
| September 02, 2025 | 1,480 | 1,476 | 1,476 | 1,508 | 1,463 | 353,400 |
| September 01, 2025 | 1,410 | 1,473 | 1,473 | 1,500 | 1,395 | 587,500 |
| August 29, 2025 | 1,416 | 1,424 | 1,424 | 1,449 | 1,406 | 317,700 |
| August 28, 2025 | 1,398 | 1,416 | 1,416 | 1,436 | 1,380 | 402,600 |
| August 27, 2025 | 1,471 | 1,415 | 1,415 | 1,473 | 1,406 | 735,900 |
| August 26, 2025 | 1,501 | 1,494 | 1,494 | 1,537 | 1,463 | 1.08M |
| August 25, 2025 | 1,516 | 1,512 | 1,512 | 1,536 | 1,460 | 2.51M |
| August 22, 2025 | 1,203 | 1,237 | 1,237 | 1,237 | 1,202 | 195,900 |
| August 21, 2025 | 1,202 | 1,203 | 1,203 | 1,223 | 1,198 | 124,600 |
| August 20, 2025 | 1,212 | 1,205 | 1,205 | 1,213 | 1,183 | 182,500 |
| August 19, 2025 | 1,228 | 1,221 | 1,221 | 1,240 | 1,215 | 202,700 |