1,778.00
-102(-5.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,760 | 1,786 | 1,786 | 1,831 | 1,760 | 506,400 |
| November 13, 2025 | 1,871 | 1,880 | 1,880 | 1,911 | 1,856 | 339,700 |
| November 12, 2025 | 1,825 | 1,832 | 1,832 | 1,847 | 1,824 | 139,000 |
| November 11, 2025 | 1,825 | 1,828 | 1,828 | 1,831 | 1,814 | 117,500 |
| November 10, 2025 | 1,813 | 1,825 | 1,825 | 1,831 | 1,808 | 98,300 |
| November 07, 2025 | 1,812 | 1,813 | 1,813 | 1,827 | 1,806 | 93,900 |
| November 06, 2025 | 1,811 | 1,823 | 1,823 | 1,834 | 1,802 | 143,400 |
| November 05, 2025 | 1,811 | 1,812 | 1,812 | 1,826 | 1,773 | 167,500 |
| November 04, 2025 | 1,800 | 1,842 | 1,842 | 1,846 | 1,800 | 141,800 |
| October 31, 2025 | 1,805 | 1,804 | 1,804 | 1,805 | 1,782 | 253,900 |
| October 30, 2025 | 1,781 | 1,792 | 1,792 | 1,804 | 1,775 | 175,700 |
| October 29, 2025 | 1,810 | 1,793 | 1,793 | 1,810 | 1,789 | 209,900 |
| October 28, 2025 | 1,891 | 1,812 | 1,812 | 1,891 | 1,803 | 313,200 |
| October 27, 2025 | 1,890 | 1,903 | 1,903 | 1,916 | 1,878 | 172,200 |
| October 24, 2025 | 1,867 | 1,882 | 1,882 | 1,884 | 1,861 | 168,200 |
| October 23, 2025 | 1,827 | 1,850 | 1,850 | 1,853 | 1,826 | 165,200 |
| October 22, 2025 | 1,810 | 1,826 | 1,826 | 1,830 | 1,803 | 99,100 |
| October 21, 2025 | 1,804 | 1,802 | 1,802 | 1,809 | 1,798 | 97,400 |
| October 20, 2025 | 1,811 | 1,804 | 1,804 | 1,814 | 1,800 | 109,600 |
| October 17, 2025 | 1,790 | 1,799 | 1,799 | 1,799 | 1,783 | 94,500 |
| October 16, 2025 | 1,797 | 1,788 | 1,788 | 1,808 | 1,779 | 62,900 |
| October 15, 2025 | 1,796 | 1,795 | 1,795 | 1,802 | 1,783 | 141,000 |
| October 14, 2025 | 1,779 | 1,772 | 1,772 | 1,800 | 1,762 | 193,500 |
| October 10, 2025 | 1,817 | 1,805 | 1,805 | 1,827 | 1,801 | 116,700 |
| October 09, 2025 | 1,822 | 1,841 | 1,841 | 1,845 | 1,815 | 141,200 |
| October 08, 2025 | 1,840 | 1,836 | 1,836 | 1,868 | 1,836 | 145,600 |
| October 07, 2025 | 1,850 | 1,854 | 1,854 | 1,861 | 1,840 | 175,800 |
| October 06, 2025 | 1,870 | 1,845 | 1,845 | 1,870 | 1,836 | 214,700 |
| October 03, 2025 | 1,812 | 1,837 | 1,837 | 1,843 | 1,811 | 115,700 |
| October 02, 2025 | 1,809 | 1,812 | 1,812 | 1,817 | 1,790 | 117,400 |
| October 01, 2025 | 1,834 | 1,818 | 1,818 | 1,836 | 1,805 | 129,400 |
| September 30, 2025 | 1,846 | 1,846 | 1,846 | 1,864 | 1,832 | 131,400 |
| September 29, 2025 | 1,888 | 1,851 | 1,851 | 1,888 | 1,851 | 223,500 |
| September 26, 2025 | 1,898 | 1,911 | 1,911 | 1,928 | 1,898 | 297,100 |
| September 25, 2025 | 1,883 | 1,890 | 1,890 | 1,897 | 1,882 | 105,200 |
| September 24, 2025 | 1,878 | 1,893 | 1,893 | 1,904 | 1,870 | 194,100 |
| September 22, 2025 | 1,885 | 1,883 | 1,883 | 1,894 | 1,871 | 142,100 |
| September 19, 2025 | 1,935 | 1,896 | 1,896 | 1,948 | 1,888 | 260,600 |
| September 18, 2025 | 1,914 | 1,927 | 1,927 | 1,939 | 1,897 | 262,700 |
| September 17, 2025 | 1,904 | 1,895 | 1,895 | 1,906 | 1,886 | 263,100 |
| September 16, 2025 | 1,879 | 1,904 | 1,904 | 1,915 | 1,872 | 407,300 |
| September 12, 2025 | 1,848 | 1,865 | 1,865 | 1,875 | 1,848 | 241,200 |
| September 11, 2025 | 1,842 | 1,856 | 1,856 | 1,856 | 1,834 | 241,200 |
| September 10, 2025 | 1,850 | 1,849 | 1,849 | 1,860 | 1,846 | 178,100 |
| September 09, 2025 | 1,857 | 1,842 | 1,842 | 1,882 | 1,841 | 231,600 |
| September 08, 2025 | 1,846 | 1,856 | 1,856 | 1,856 | 1,832 | 318,400 |
| September 05, 2025 | 1,850 | 1,846 | 1,846 | 1,862 | 1,839 | 314,000 |
| September 04, 2025 | 1,835 | 1,850 | 1,850 | 1,857 | 1,829 | 196,000 |
| September 03, 2025 | 1,840 | 1,835 | 1,835 | 1,855 | 1,835 | 139,800 |
| September 02, 2025 | 1,845 | 1,844 | 1,844 | 1,864 | 1,841 | 206,900 |
| September 01, 2025 | 1,847 | 1,839 | 1,839 | 1,865 | 1,819 | 236,700 |
| August 29, 2025 | 1,842 | 1,848 | 1,848 | 1,866 | 1,829 | 306,400 |
| August 28, 2025 | 1,860 | 1,829 | 1,829 | 1,873 | 1,823 | 296,400 |
| August 27, 2025 | 1,863 | 1,874 | 1,874 | 1,874 | 1,858 | 215,800 |
| August 26, 2025 | 1,868 | 1,854 | 1,854 | 1,885 | 1,843 | 363,900 |
| August 25, 2025 | 1,892 | 1,868 | 1,868 | 1,906 | 1,854 | 489,400 |
| August 22, 2025 | 1,842 | 1,890 | 1,890 | 1,894 | 1,838 | 455,100 |
| August 21, 2025 | 1,866 | 1,842 | 1,842 | 1,868 | 1,820 | 287,200 |
| August 20, 2025 | 1,850 | 1,869 | 1,869 | 1,878 | 1,845 | 373,000 |
| August 19, 2025 | 1,780 | 1,849 | 1,849 | 1,860 | 1,775 | 913,700 |