1,022.00
-30(-2.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,040 | 1,022 | 1,022 | 1,044 | 998 | 434,600 |
| November 06, 2025 | 1,056 | 1,052 | 1,052 | 1,068 | 1,048 | 376,900 |
| November 05, 2025 | 1,065 | 1,045 | 1,045 | 1,068 | 1,013 | 427,900 |
| November 04, 2025 | 1,074 | 1,082 | 1,082 | 1,100 | 1,070 | 496,200 |
| October 31, 2025 | 1,089 | 1,074 | 1,074 | 1,093 | 1,064 | 373,500 |
| October 30, 2025 | 1,090.5 | 1,093 | 1,093 | 1,100 | 1,088 | 567,900 |
| October 29, 2025 | 1,121.5 | 1,090.5 | 1,090.5 | 1,129.5 | 1,085 | 463,000 |
| October 28, 2025 | 1,162.5 | 1,121.5 | 1,121.5 | 1,162.5 | 1,121 | 565,300 |
| October 27, 2025 | 1,168 | 1,176.5 | 1,176.5 | 1,180.5 | 1,153.5 | 692,600 |
| October 24, 2025 | 1,118 | 1,150 | 1,150 | 1,160 | 1,114 | 725,500 |
| October 23, 2025 | 1,100 | 1,118 | 1,118 | 1,123.5 | 1,089 | 501,300 |
| October 22, 2025 | 1,115 | 1,100 | 1,100 | 1,115.5 | 1,100 | 462,600 |
| October 21, 2025 | 1,094 | 1,115 | 1,115 | 1,157.5 | 1,086.5 | 1.34M |
| October 20, 2025 | 1,076.5 | 1,096.5 | 1,096.5 | 1,096.5 | 1,070 | 397,500 |
| October 17, 2025 | 1,050 | 1,057.5 | 1,057.5 | 1,057.5 | 1,034.5 | 370,300 |
| October 16, 2025 | 1,066 | 1,055.5 | 1,055.5 | 1,066 | 1,050 | 224,500 |
| October 15, 2025 | 1,036.5 | 1,059.5 | 1,059.5 | 1,059.5 | 1,029.5 | 416,000 |
| October 14, 2025 | 1,016.5 | 1,020.5 | 1,020.5 | 1,046 | 1,012.5 | 580,000 |
| October 10, 2025 | 1,068 | 1,037.5 | 1,037.5 | 1,069.5 | 1,037.5 | 426,600 |
| October 09, 2025 | 1,068.5 | 1,080 | 1,080 | 1,080 | 1,061 | 305,100 |
| October 08, 2025 | 1,063 | 1,061 | 1,061 | 1,072.5 | 1,041 | 343,200 |
| October 07, 2025 | 1,056.5 | 1,057 | 1,057 | 1,061 | 1,046.5 | 342,100 |
| October 06, 2025 | 1,072 | 1,055 | 1,055 | 1,072 | 1,050 | 410,900 |
| October 03, 2025 | 1,025 | 1,042 | 1,042 | 1,043 | 1,025 | 265,500 |
| October 02, 2025 | 1,020.5 | 1,018.5 | 1,018.5 | 1,026 | 1,006 | 379,600 |
| October 01, 2025 | 1,030.5 | 1,020.5 | 1,020.5 | 1,037 | 1,016.5 | 332,000 |
| September 30, 2025 | 1,043.5 | 1,044.5 | 1,044.5 | 1,049.5 | 1,031 | 513,200 |
| September 29, 2025 | 1,070 | 1,050 | 1,050 | 1,072 | 1,048 | 411,000 |
| September 26, 2025 | 1,059.5 | 1,067 | 1,067 | 1,073.5 | 1,056 | 490,600 |
| September 25, 2025 | 1,060 | 1,062.5 | 1,062.5 | 1,065 | 1,054 | 548,200 |
| September 24, 2025 | 1,061 | 1,058.5 | 1,058.5 | 1,062 | 1,050.5 | 387,400 |
| September 22, 2025 | 1,064 | 1,069 | 1,069 | 1,070.5 | 1,059.5 | 338,800 |
| September 19, 2025 | 1,077 | 1,069 | 1,069 | 1,083 | 1,056.5 | 1.03M |
| September 18, 2025 | 1,085 | 1,077 | 1,077 | 1,095 | 1,071 | 405,800 |
| September 17, 2025 | 1,085 | 1,076 | 1,076 | 1,085 | 1,064.5 | 405,800 |
| September 16, 2025 | 1,087 | 1,092 | 1,092 | 1,102 | 1,083 | 396,900 |
| September 12, 2025 | 1,107.5 | 1,098 | 1,098 | 1,107.5 | 1,089 | 478,500 |
| September 11, 2025 | 1,072 | 1,085 | 1,085 | 1,089 | 1,067.5 | 429,000 |
| September 10, 2025 | 1,073 | 1,067 | 1,067 | 1,073.5 | 1,055 | 428,000 |
| September 09, 2025 | 1,090 | 1,080.5 | 1,080.5 | 1,090 | 1,073 | 397,600 |
| September 08, 2025 | 1,075 | 1,092 | 1,092 | 1,095 | 1,068 | 514,200 |
| September 05, 2025 | 1,071.5 | 1,075 | 1,075 | 1,079 | 1,060 | 393,000 |
| September 04, 2025 | 1,050.5 | 1,058 | 1,058 | 1,062.5 | 1,048.5 | 487,700 |
| September 03, 2025 | 1,044 | 1,058 | 1,058 | 1,070 | 1,042 | 663,300 |
| September 02, 2025 | 1,042 | 1,040.5 | 1,040.5 | 1,045.5 | 1,033 | 351,400 |
| September 01, 2025 | 1,040 | 1,037 | 1,037 | 1,050 | 1,028.5 | 438,300 |
| August 29, 2025 | 1,040 | 1,046.5 | 1,046.5 | 1,051 | 1,034 | 693,400 |
| August 28, 2025 | 1,046 | 1,049 | 1,049 | 1,054.5 | 1,039 | 520,200 |
| August 27, 2025 | 1,055 | 1,052.5 | 1,052.5 | 1,061 | 1,046.5 | 384,600 |
| August 26, 2025 | 1,070.5 | 1,062 | 1,062 | 1,070.5 | 1,051 | 803,700 |
| August 25, 2025 | 1,065 | 1,080.5 | 1,080.5 | 1,084 | 1,065 | 258,400 |
| August 22, 2025 | 1,051 | 1,064 | 1,064 | 1,065 | 1,045.5 | 366,400 |
| August 21, 2025 | 1,059 | 1,055 | 1,055 | 1,061 | 1,043.5 | 220,000 |
| August 20, 2025 | 1,063 | 1,059.5 | 1,059.5 | 1,068 | 1,053 | 339,300 |
| August 19, 2025 | 1,083.5 | 1,064.5 | 1,064.5 | 1,086.5 | 1,059 | 371,300 |
| August 18, 2025 | 1,065 | 1,085.5 | 1,081.5 | 1,085.5 | 1,065 | 381,500 |
| August 15, 2025 | 1,052 | 1,069 | 1,069 | 1,071 | 1,046.5 | 353,100 |
| August 14, 2025 | 1,041.5 | 1,058.5 | 1,058.5 | 1,058.5 | 1,032 | 337,300 |
| August 13, 2025 | 1,045 | 1,040 | 1,040 | 1,064.5 | 1,040 | 418,200 |
| August 12, 2025 | 1,070 | 1,044 | 1,044 | 1,075 | 1,042 | 650,100 |