1,990.50
-15(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,005.5 | 1,990.5 | 1,990.5 | 2,005.5 | 1,966.5 | 1.93M |
| November 06, 2025 | 2,047 | 2,005.5 | 2,005.5 | 2,051.5 | 1,987.5 | 3.76M |
| November 05, 2025 | 2,078 | 2,029.5 | 2,029.5 | 2,093 | 2,008.5 | 3.65M |
| November 04, 2025 | 2,100 | 2,118 | 2,118 | 2,277.5 | 2,100 | 5.91M |
| October 31, 2025 | 1,924.5 | 1,946 | 1,946 | 1,952.5 | 1,901 | 1.33M |
| October 30, 2025 | 1,884 | 1,928.5 | 1,928.5 | 1,929 | 1,881 | 993,900 |
| October 29, 2025 | 1,919.5 | 1,885.5 | 1,885.5 | 1,924.5 | 1,885 | 779,300 |
| October 28, 2025 | 1,940 | 1,925 | 1,925 | 1,948 | 1,917 | 607,500 |
| October 27, 2025 | 1,931.5 | 1,959 | 1,959 | 1,965.5 | 1,925 | 812,100 |
| October 24, 2025 | 1,926.5 | 1,926.5 | 1,926.5 | 1,943 | 1,916.5 | 743,300 |
| October 23, 2025 | 1,907 | 1,910 | 1,910 | 1,910.5 | 1,881 | 720,500 |
| October 22, 2025 | 1,891 | 1,915.5 | 1,915.5 | 1,926.5 | 1,891 | 683,500 |
| October 21, 2025 | 1,895.5 | 1,897.5 | 1,897.5 | 1,911 | 1,890 | 775,100 |
| October 20, 2025 | 1,873 | 1,882.5 | 1,882.5 | 1,893.5 | 1,857 | 620,700 |
| October 17, 2025 | 1,829.5 | 1,843 | 1,843 | 1,850 | 1,827 | 615,800 |
| October 16, 2025 | 1,869 | 1,852.5 | 1,852.5 | 1,874 | 1,842 | 949,400 |
| October 15, 2025 | 1,849.5 | 1,867.5 | 1,867.5 | 1,872.5 | 1,847 | 801,100 |
| October 14, 2025 | 1,850.5 | 1,824 | 1,824 | 1,885.5 | 1,819 | 1.24M |
| October 10, 2025 | 1,965.5 | 1,889.5 | 1,889.5 | 1,970 | 1,886 | 1.25M |
| October 09, 2025 | 1,948.5 | 1,959 | 1,959 | 1,962.5 | 1,936 | 674,800 |
| October 08, 2025 | 1,920 | 1,954 | 1,954 | 1,955 | 1,911 | 981,200 |
| October 07, 2025 | 1,913 | 1,926 | 1,926 | 1,952.5 | 1,895 | 1.29M |
| October 06, 2025 | 1,909.5 | 1,886.5 | 1,886.5 | 1,919 | 1,876.5 | 1.57M |
| October 03, 2025 | 1,860 | 1,847.5 | 1,847.5 | 1,860 | 1,837 | 1.02M |
| October 02, 2025 | 1,809.5 | 1,857 | 1,857 | 1,861.5 | 1,800.5 | 812,800 |
| October 01, 2025 | 1,854.5 | 1,818 | 1,818 | 1,854.5 | 1,809 | 954,900 |
| September 30, 2025 | 1,864 | 1,876.5 | 1,876.5 | 1,885 | 1,861.5 | 881,200 |
| September 29, 2025 | 1,917 | 1,891 | 1,891 | 1,917.5 | 1,881.5 | 989,300 |
| September 26, 2025 | 1,946 | 1,942 | 1,942 | 1,952.5 | 1,925.5 | 1.13M |
| September 25, 2025 | 1,920 | 1,933.5 | 1,933.5 | 1,944 | 1,910 | 1.07M |
| September 24, 2025 | 1,918.5 | 1,906.5 | 1,906.5 | 1,918.5 | 1,897 | 973,100 |
| September 22, 2025 | 1,874 | 1,910.5 | 1,910.5 | 1,920.5 | 1,869.5 | 1.05M |
| September 19, 2025 | 1,875 | 1,868.5 | 1,868.5 | 1,896 | 1,867.5 | 1.81M |
| September 18, 2025 | 1,858 | 1,861 | 1,861 | 1,872.5 | 1,840 | 807,500 |
| September 17, 2025 | 1,840 | 1,847.5 | 1,847.5 | 1,874 | 1,829.5 | 1.4M |
| September 16, 2025 | 1,833 | 1,814.5 | 1,814.5 | 1,846 | 1,811.5 | 1.4M |
| September 12, 2025 | 1,839 | 1,823.5 | 1,823.5 | 1,839 | 1,813.5 | 1.18M |
| September 11, 2025 | 1,796.5 | 1,808 | 1,808 | 1,811 | 1,787.5 | 866,500 |
| September 10, 2025 | 1,820 | 1,811 | 1,811 | 1,820 | 1,802 | 1.25M |
| September 09, 2025 | 1,840.5 | 1,815 | 1,815 | 1,855 | 1,815 | 1.08M |
| September 08, 2025 | 1,878 | 1,850 | 1,850 | 1,879.5 | 1,842.5 | 1.13M |
| September 05, 2025 | 1,852.5 | 1,860.5 | 1,860.5 | 1,870 | 1,841 | 1.03M |
| September 04, 2025 | 1,798 | 1,828.5 | 1,828.5 | 1,829 | 1,792 | 920,100 |
| September 03, 2025 | 1,775 | 1,792 | 1,792 | 1,808 | 1,774.5 | 1.05M |
| September 02, 2025 | 1,780.5 | 1,794.5 | 1,794.5 | 1,795 | 1,775.5 | 667,700 |
| September 01, 2025 | 1,787 | 1,776 | 1,776 | 1,800.5 | 1,764 | 810,800 |
| August 29, 2025 | 1,820.5 | 1,811.5 | 1,811.5 | 1,832 | 1,806 | 881,800 |
| August 28, 2025 | 1,753 | 1,828 | 1,828 | 1,834.5 | 1,745.5 | 1.76M |
| August 27, 2025 | 1,750 | 1,753 | 1,753 | 1,763.5 | 1,734.5 | 927,400 |
| August 26, 2025 | 1,718.5 | 1,748.5 | 1,748.5 | 1,758 | 1,707.5 | 1.44M |
| August 25, 2025 | 1,724.5 | 1,721 | 1,721 | 1,739 | 1,712.5 | 1.37M |
| August 22, 2025 | 1,668.5 | 1,698 | 1,698 | 1,698 | 1,665.5 | 1.11M |
| August 21, 2025 | 1,656 | 1,668.5 | 1,668.5 | 1,671.5 | 1,639 | 930,400 |
| August 20, 2025 | 1,693 | 1,672 | 1,672 | 1,699 | 1,665 | 904,200 |
| August 19, 2025 | 1,657.5 | 1,681.5 | 1,681.5 | 1,685 | 1,652 | 887,200 |
| August 18, 2025 | 1,644.5 | 1,656.5 | 1,656.5 | 1,656.5 | 1,630.5 | 765,500 |
| August 15, 2025 | 1,646.5 | 1,635 | 1,635 | 1,647 | 1,629 | 683,600 |
| August 14, 2025 | 1,668 | 1,646.5 | 1,646.5 | 1,676.5 | 1,639.5 | 832,000 |
| August 13, 2025 | 1,670 | 1,680.5 | 1,680.5 | 1,697 | 1,668 | 1.05M |
| August 12, 2025 | 1,675 | 1,673 | 1,673 | 1,685 | 1,666 | 1.07M |