1,367.50
-50.5(-3.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,425 | 1,367.5 | 1,367.5 | 1,431.5 | 1,361 | 1.52M |
| November 06, 2025 | 1,389.5 | 1,418 | 1,418 | 1,442.5 | 1,378 | 2.5M |
| November 05, 2025 | 1,321 | 1,341.5 | 1,341.5 | 1,368.5 | 1,319 | 2.24M |
| November 04, 2025 | 1,247.5 | 1,306.5 | 1,306.5 | 1,330.5 | 1,217.5 | 2.02M |
| October 31, 2025 | 1,263 | 1,238.5 | 1,238.5 | 1,267 | 1,232 | 1.16M |
| October 30, 2025 | 1,263.5 | 1,257 | 1,257 | 1,272 | 1,244.5 | 1.29M |
| October 29, 2025 | 1,246.5 | 1,246 | 1,246 | 1,285 | 1,240 | 1.02M |
| October 28, 2025 | 1,258 | 1,238.5 | 1,238.5 | 1,279.5 | 1,238.5 | 1.44M |
| October 27, 2025 | 1,228.5 | 1,243.5 | 1,243.5 | 1,258 | 1,225 | 975,900 |
| October 24, 2025 | 1,224 | 1,216.5 | 1,216.5 | 1,236.5 | 1,216.5 | 959,200 |
| October 23, 2025 | 1,175 | 1,222 | 1,222 | 1,226.5 | 1,172 | 978,300 |
| October 22, 2025 | 1,170 | 1,175 | 1,175 | 1,179.5 | 1,165.5 | 743,500 |
| October 21, 2025 | 1,157 | 1,174 | 1,174 | 1,179.5 | 1,157 | 570,500 |
| October 20, 2025 | 1,155.5 | 1,150.5 | 1,150.5 | 1,160 | 1,147 | 507,500 |
| October 17, 2025 | 1,140 | 1,126.5 | 1,126.5 | 1,147 | 1,126.5 | 293,100 |
| October 16, 2025 | 1,141 | 1,149.5 | 1,149.5 | 1,153 | 1,135.5 | 413,400 |
| October 15, 2025 | 1,129 | 1,131 | 1,131 | 1,136 | 1,111 | 604,700 |
| October 14, 2025 | 1,130 | 1,121 | 1,121 | 1,142 | 1,114.5 | 1.03M |
| October 10, 2025 | 1,164 | 1,149.5 | 1,149.5 | 1,170.5 | 1,148 | 649,600 |
| October 09, 2025 | 1,171 | 1,182.5 | 1,182.5 | 1,183.5 | 1,161.5 | 645,700 |
| October 08, 2025 | 1,170 | 1,174.5 | 1,174.5 | 1,188 | 1,167 | 593,100 |
| October 07, 2025 | 1,153.5 | 1,169 | 1,169 | 1,169.5 | 1,135.5 | 843,900 |
| October 06, 2025 | 1,163 | 1,156.5 | 1,156.5 | 1,169 | 1,143.5 | 1.17M |
| October 03, 2025 | 1,119.5 | 1,138 | 1,138 | 1,150 | 1,115 | 662,200 |
| October 02, 2025 | 1,124 | 1,118.5 | 1,118.5 | 1,135 | 1,117 | 484,400 |
| October 01, 2025 | 1,138.5 | 1,125.5 | 1,125.5 | 1,143 | 1,118 | 925,200 |
| September 30, 2025 | 1,146 | 1,154 | 1,154 | 1,159 | 1,140.5 | 783,000 |
| September 29, 2025 | 1,165.5 | 1,148.5 | 1,148.5 | 1,173 | 1,146 | 518,900 |
| September 26, 2025 | 1,176 | 1,188 | 1,188 | 1,189.5 | 1,169 | 761,800 |
| September 25, 2025 | 1,200 | 1,166 | 1,166 | 1,208 | 1,166 | 541,400 |
| September 24, 2025 | 1,184.5 | 1,189 | 1,189 | 1,196.5 | 1,178 | 688,500 |
| September 22, 2025 | 1,160.5 | 1,191.5 | 1,191.5 | 1,198 | 1,156.5 | 483,900 |
| September 19, 2025 | 1,194 | 1,165 | 1,165 | 1,194 | 1,159.5 | 1M |
| September 18, 2025 | 1,171 | 1,195 | 1,195 | 1,196 | 1,164.5 | 985,800 |
| September 17, 2025 | 1,173.5 | 1,177 | 1,177 | 1,189 | 1,170 | 985,800 |
| September 16, 2025 | 1,188 | 1,189 | 1,189 | 1,199.5 | 1,181 | 605,800 |
| September 12, 2025 | 1,182 | 1,189.5 | 1,189.5 | 1,198.5 | 1,176 | 894,800 |
| September 11, 2025 | 1,210 | 1,194 | 1,194 | 1,210 | 1,183 | 894,800 |
| September 10, 2025 | 1,202.5 | 1,210 | 1,210 | 1,210 | 1,198.5 | 364,700 |
| September 09, 2025 | 1,220.5 | 1,204 | 1,204 | 1,229 | 1,202 | 563,500 |
| September 08, 2025 | 1,218 | 1,216 | 1,216 | 1,221.5 | 1,205 | 730,700 |
| September 05, 2025 | 1,200 | 1,208.5 | 1,208.5 | 1,215 | 1,193.5 | 681,800 |
| September 04, 2025 | 1,192 | 1,185 | 1,185 | 1,193 | 1,174.5 | 601,100 |
| September 03, 2025 | 1,190 | 1,192 | 1,192 | 1,199 | 1,182.5 | 544,900 |
| September 02, 2025 | 1,219 | 1,201.5 | 1,201.5 | 1,232.5 | 1,201 | 531,700 |
| September 01, 2025 | 1,225 | 1,214 | 1,214 | 1,225.5 | 1,204 | 426,500 |
| August 29, 2025 | 1,248 | 1,240 | 1,240 | 1,257 | 1,230.5 | 732,200 |
| August 28, 2025 | 1,230 | 1,248 | 1,248 | 1,254.5 | 1,229 | 674,900 |
| August 27, 2025 | 1,221 | 1,228 | 1,228 | 1,233.5 | 1,214 | 637,600 |
| August 26, 2025 | 1,270 | 1,232.5 | 1,232.5 | 1,273 | 1,227.5 | 1.38M |
| August 25, 2025 | 1,308 | 1,278.5 | 1,278.5 | 1,328 | 1,277 | 1.35M |
| August 22, 2025 | 1,230 | 1,265.5 | 1,265.5 | 1,270 | 1,230 | 846,800 |
| August 21, 2025 | 1,220 | 1,227.5 | 1,227.5 | 1,236 | 1,210.5 | 606,100 |
| August 20, 2025 | 1,245 | 1,223.5 | 1,223.5 | 1,261.5 | 1,222 | 784,000 |
| August 19, 2025 | 1,235.5 | 1,264.5 | 1,264.5 | 1,269 | 1,231.5 | 843,300 |
| August 18, 2025 | 1,247 | 1,246.5 | 1,246.5 | 1,261 | 1,243 | 692,700 |
| August 15, 2025 | 1,218 | 1,261 | 1,261 | 1,266 | 1,202.5 | 978,600 |
| August 14, 2025 | 1,257.5 | 1,248 | 1,248 | 1,263 | 1,243 | 850,800 |
| August 13, 2025 | 1,276 | 1,269 | 1,269 | 1,282.5 | 1,255 | 877,700 |
| August 12, 2025 | 1,296 | 1,279 | 1,279 | 1,308 | 1,276 | 1.06M |