1,576.00
-19(-1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,583 | 1,576 | 1,576 | 1,585 | 1,557 | 133,300 |
| November 06, 2025 | 1,595 | 1,595 | 1,595 | 1,619 | 1,573 | 227,300 |
| November 05, 2025 | 1,570 | 1,582 | 1,582 | 1,600 | 1,542 | 360,900 |
| November 04, 2025 | 1,670 | 1,676 | 1,676 | 1,714 | 1,670 | 184,900 |
| October 31, 2025 | 1,688 | 1,702 | 1,702 | 1,702 | 1,655 | 198,300 |
| October 30, 2025 | 1,668 | 1,681 | 1,681 | 1,703 | 1,668 | 169,100 |
| October 29, 2025 | 1,684 | 1,668 | 1,668 | 1,689 | 1,665 | 120,500 |
| October 28, 2025 | 1,739 | 1,692 | 1,692 | 1,745 | 1,686 | 203,600 |
| October 27, 2025 | 1,729 | 1,729 | 1,729 | 1,739 | 1,716 | 144,000 |
| October 24, 2025 | 1,687 | 1,716 | 1,716 | 1,722 | 1,683 | 133,200 |
| October 23, 2025 | 1,687 | 1,671 | 1,671 | 1,693 | 1,666 | 108,800 |
| October 22, 2025 | 1,723 | 1,710 | 1,710 | 1,723 | 1,693 | 291,100 |
| October 21, 2025 | 1,722 | 1,717 | 1,717 | 1,741 | 1,711 | 200,100 |
| October 20, 2025 | 1,687 | 1,718 | 1,718 | 1,721 | 1,676 | 174,100 |
| October 17, 2025 | 1,671 | 1,669 | 1,669 | 1,684 | 1,658 | 137,300 |
| October 16, 2025 | 1,673 | 1,674 | 1,674 | 1,694 | 1,659 | 237,400 |
| October 15, 2025 | 1,621 | 1,645 | 1,645 | 1,654 | 1,616 | 185,400 |
| October 14, 2025 | 1,653 | 1,621 | 1,621 | 1,676 | 1,612 | 305,700 |
| October 10, 2025 | 1,699 | 1,692 | 1,692 | 1,725 | 1,683 | 171,600 |
| October 09, 2025 | 1,708 | 1,729 | 1,729 | 1,744 | 1,708 | 209,000 |
| October 08, 2025 | 1,726 | 1,708 | 1,708 | 1,735 | 1,697 | 139,600 |
| October 07, 2025 | 1,745 | 1,728 | 1,728 | 1,750 | 1,715 | 203,700 |
| October 06, 2025 | 1,715 | 1,745 | 1,745 | 1,759 | 1,701 | 307,000 |
| October 03, 2025 | 1,710 | 1,705 | 1,705 | 1,719 | 1,687 | 200,900 |
| October 02, 2025 | 1,624 | 1,680 | 1,680 | 1,698 | 1,624 | 176,400 |
| October 01, 2025 | 1,642 | 1,627 | 1,627 | 1,657 | 1,625 | 166,400 |
| September 30, 2025 | 1,631 | 1,664 | 1,664 | 1,687 | 1,631 | 198,400 |
| September 29, 2025 | 1,656 | 1,631 | 1,631 | 1,657 | 1,628 | 150,600 |
| September 26, 2025 | 1,678 | 1,664 | 1,664 | 1,678 | 1,654 | 136,000 |
| September 25, 2025 | 1,680 | 1,678 | 1,678 | 1,692 | 1,666 | 135,400 |
| September 24, 2025 | 1,644 | 1,680 | 1,680 | 1,692 | 1,638 | 200,000 |
| September 22, 2025 | 1,665 | 1,660 | 1,660 | 1,690 | 1,656 | 112,200 |
| September 19, 2025 | 1,717 | 1,665 | 1,665 | 1,742 | 1,646 | 225,300 |
| September 18, 2025 | 1,646 | 1,683 | 1,683 | 1,708 | 1,631 | 185,000 |
| September 17, 2025 | 1,646 | 1,683 | 1,683 | 1,708 | 1,631 | 185,000 |
| September 16, 2025 | 1,651 | 1,651 | 1,651 | 1,670 | 1,637 | 111,800 |
| September 12, 2025 | 1,631 | 1,641 | 1,641 | 1,659 | 1,621 | 140,900 |
| September 11, 2025 | 1,622 | 1,627 | 1,627 | 1,636 | 1,609 | 121,500 |
| September 10, 2025 | 1,633 | 1,622 | 1,622 | 1,633 | 1,613 | 86,900 |
| September 09, 2025 | 1,662 | 1,633 | 1,633 | 1,675 | 1,625 | 89,100 |
| September 08, 2025 | 1,679 | 1,655 | 1,655 | 1,679 | 1,648 | 103,000 |
| September 05, 2025 | 1,624 | 1,671 | 1,671 | 1,674 | 1,624 | 137,600 |
| September 04, 2025 | 1,633 | 1,620 | 1,620 | 1,641 | 1,605 | 141,500 |
| September 03, 2025 | 1,591 | 1,635 | 1,635 | 1,649 | 1,585 | 184,900 |
| September 02, 2025 | 1,600 | 1,596 | 1,596 | 1,628 | 1,596 | 153,500 |
| September 01, 2025 | 1,651 | 1,599 | 1,599 | 1,661 | 1,592 | 182,000 |
| August 29, 2025 | 1,690 | 1,675 | 1,675 | 1,699 | 1,671 | 104,400 |
| August 28, 2025 | 1,700 | 1,691 | 1,691 | 1,703 | 1,675 | 165,400 |
| August 27, 2025 | 1,706 | 1,710 | 1,710 | 1,717 | 1,687 | 177,200 |
| August 26, 2025 | 1,680 | 1,720 | 1,720 | 1,720 | 1,660 | 331,300 |
| August 25, 2025 | 1,632 | 1,673 | 1,673 | 1,676 | 1,615 | 292,300 |
| August 22, 2025 | 1,552 | 1,610 | 1,610 | 1,617 | 1,552 | 136,800 |
| August 21, 2025 | 1,569 | 1,550 | 1,550 | 1,569 | 1,541 | 123,500 |
| August 20, 2025 | 1,595 | 1,567 | 1,567 | 1,595 | 1,556 | 111,300 |
| August 19, 2025 | 1,605 | 1,596 | 1,596 | 1,622 | 1,590 | 145,200 |
| August 18, 2025 | 1,579 | 1,597 | 1,597 | 1,599 | 1,568 | 189,200 |
| August 15, 2025 | 1,560 | 1,577 | 1,577 | 1,577 | 1,554 | 237,900 |
| August 14, 2025 | 1,535 | 1,542 | 1,542 | 1,564 | 1,535 | 187,200 |
| August 13, 2025 | 1,520 | 1,554 | 1,554 | 1,571 | 1,520 | 225,000 |
| August 12, 2025 | 1,506 | 1,511 | 1,511 | 1,543 | 1,461 | 512,700 |