1,132.00
+2(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 1,127 | 1,132 | 1,132 | 1,141 | 1,123 | 23,300 |
| November 11, 2025 | 1,125 | 1,130 | 1,130 | 1,130 | 1,111 | 25,500 |
| November 10, 2025 | 1,100 | 1,119 | 1,119 | 1,119 | 1,100 | 30,700 |
| November 07, 2025 | 1,087 | 1,098 | 1,098 | 1,100 | 1,087 | 16,400 |
| November 06, 2025 | 1,092 | 1,097 | 1,097 | 1,103 | 1,078 | 31,600 |
| November 05, 2025 | 1,097 | 1,084 | 1,084 | 1,098 | 1,080 | 45,300 |
| November 04, 2025 | 1,095 | 1,091 | 1,091 | 1,109 | 1,091 | 45,300 |
| October 31, 2025 | 1,106 | 1,105 | 1,105 | 1,106 | 1,092 | 36,300 |
| October 30, 2025 | 1,085 | 1,106 | 1,106 | 1,106 | 1,085 | 131,900 |
| October 29, 2025 | 1,101 | 1,090 | 1,090 | 1,110 | 1,090 | 49,700 |
| October 28, 2025 | 1,130 | 1,110 | 1,110 | 1,130 | 1,110 | 37,200 |
| October 27, 2025 | 1,147 | 1,142 | 1,142 | 1,147 | 1,136 | 22,200 |
| October 24, 2025 | 1,135 | 1,135 | 1,135 | 1,139 | 1,130 | 20,900 |
| October 23, 2025 | 1,129 | 1,142 | 1,142 | 1,142 | 1,125 | 35,300 |
| October 22, 2025 | 1,107 | 1,145 | 1,145 | 1,145 | 1,107 | 74,000 |
| October 21, 2025 | 1,113 | 1,107 | 1,107 | 1,119 | 1,107 | 41,300 |
| October 20, 2025 | 1,115 | 1,115 | 1,115 | 1,119 | 1,111 | 24,400 |
| October 17, 2025 | 1,110 | 1,106 | 1,106 | 1,111 | 1,101 | 18,800 |
| October 16, 2025 | 1,110 | 1,107 | 1,107 | 1,116 | 1,101 | 20,300 |
| October 15, 2025 | 1,094 | 1,107 | 1,107 | 1,114 | 1,088 | 45,200 |
| October 14, 2025 | 1,080 | 1,084 | 1,084 | 1,098 | 1,080 | 41,300 |
| October 10, 2025 | 1,101 | 1,091 | 1,091 | 1,102 | 1,089 | 82,700 |
| October 09, 2025 | 1,118 | 1,110 | 1,110 | 1,120 | 1,102 | 63,300 |
| October 08, 2025 | 1,115 | 1,116 | 1,116 | 1,128 | 1,115 | 28,100 |
| October 07, 2025 | 1,121 | 1,117 | 1,117 | 1,126 | 1,113 | 29,700 |
| October 06, 2025 | 1,143 | 1,132 | 1,132 | 1,143 | 1,131 | 31,100 |
| October 03, 2025 | 1,130 | 1,129 | 1,129 | 1,135 | 1,118 | 40,800 |
| October 02, 2025 | 1,115 | 1,119 | 1,119 | 1,131 | 1,114 | 38,000 |
| October 01, 2025 | 1,152 | 1,110 | 1,110 | 1,153 | 1,105 | 63,800 |
| September 30, 2025 | 1,191 | 1,162 | 1,162 | 1,192 | 1,156 | 51,100 |
| September 29, 2025 | 1,211 | 1,197 | 1,197 | 1,217 | 1,191 | 31,300 |
| September 26, 2025 | 1,216 | 1,223 | 1,203 | 1,224 | 1,195 | 96,600 |
| September 25, 2025 | 1,194 | 1,215 | 1,195.13 | 1,215 | 1,190 | 49,400 |
| September 24, 2025 | 1,195 | 1,194 | 1,174.47 | 1,196 | 1,177 | 39,300 |
| September 22, 2025 | 1,187 | 1,195 | 1,175.46 | 1,207 | 1,187 | 34,300 |
| September 19, 2025 | 1,210 | 1,189 | 1,169.56 | 1,210 | 1,189 | 34,500 |
| September 18, 2025 | 1,205 | 1,210 | 1,190.21 | 1,217 | 1,201 | 49,900 |
| September 17, 2025 | 1,207 | 1,212 | 1,192.18 | 1,212 | 1,184 | 49,900 |
| September 16, 2025 | 1,208 | 1,212 | 1,192.18 | 1,214 | 1,198 | 38,600 |
| September 12, 2025 | 1,199 | 1,207 | 1,207 | 1,214 | 1,187 | 71,400 |
| September 11, 2025 | 1,180 | 1,198 | 1,198 | 1,199 | 1,173 | 29,600 |
| September 10, 2025 | 1,198 | 1,180 | 1,180 | 1,198 | 1,178 | 25,800 |
| September 09, 2025 | 1,199 | 1,183 | 1,183 | 1,203 | 1,181 | 38,100 |
| September 08, 2025 | 1,198 | 1,200 | 1,200 | 1,205 | 1,183 | 54,800 |
| September 05, 2025 | 1,181 | 1,198 | 1,198 | 1,204 | 1,181 | 70,800 |
| September 04, 2025 | 1,168 | 1,176 | 1,176 | 1,179 | 1,163 | 28,500 |
| September 03, 2025 | 1,147 | 1,168 | 1,168 | 1,170 | 1,147 | 54,000 |
| September 02, 2025 | 1,145 | 1,149 | 1,149 | 1,161 | 1,143 | 31,600 |
| September 01, 2025 | 1,144 | 1,145 | 1,145 | 1,157 | 1,134 | 34,700 |
| August 29, 2025 | 1,149 | 1,152 | 1,152 | 1,156 | 1,147 | 32,900 |
| August 28, 2025 | 1,147 | 1,153 | 1,153 | 1,153 | 1,140 | 34,100 |
| August 27, 2025 | 1,139 | 1,141 | 1,141 | 1,149 | 1,130 | 41,600 |
| August 26, 2025 | 1,164 | 1,145 | 1,145 | 1,179 | 1,142 | 94,900 |
| August 25, 2025 | 1,178 | 1,180 | 1,180 | 1,185 | 1,173 | 41,000 |
| August 22, 2025 | 1,187 | 1,170 | 1,170 | 1,190 | 1,170 | 30,600 |
| August 21, 2025 | 1,162 | 1,187 | 1,187 | 1,189 | 1,162 | 56,800 |
| August 20, 2025 | 1,163 | 1,161 | 1,161 | 1,174 | 1,152 | 35,300 |
| August 19, 2025 | 1,160 | 1,156 | 1,156 | 1,172 | 1,150 | 46,100 |
| August 18, 2025 | 1,161 | 1,151 | 1,151 | 1,169 | 1,146 | 54,500 |
| August 15, 2025 | 1,125 | 1,136 | 1,136 | 1,143 | 1,122 | 41,700 |