2,081.00
-30(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,033 | 2,081 | 2,081 | 2,096 | 2,015 | 329,600 |
| November 06, 2025 | 2,020 | 2,111 | 2,111 | 2,139 | 2,015 | 211,800 |
| November 05, 2025 | 2,020 | 2,111 | 2,111 | 2,139 | 2,015 | 410,300 |
| November 04, 2025 | 1,980 | 2,015 | 2,015 | 2,051 | 1,967 | 584,800 |
| October 31, 2025 | 1,828 | 1,979 | 1,979 | 1,980 | 1,819 | 519,100 |
| October 30, 2025 | 1,828 | 1,979 | 1,979 | 1,980 | 1,819 | 1.13M |
| October 29, 2025 | 1,519 | 1,581 | 1,581 | 1,596 | 1,519 | 122,000 |
| October 28, 2025 | 1,579 | 1,538 | 1,538 | 1,593 | 1,537 | 69,100 |
| October 27, 2025 | 1,567 | 1,579 | 1,579 | 1,587 | 1,559 | 54,900 |
| October 24, 2025 | 1,540 | 1,555 | 1,555 | 1,561 | 1,534 | 47,900 |
| October 23, 2025 | 1,518 | 1,540 | 1,540 | 1,540 | 1,508 | 61,000 |
| October 22, 2025 | 1,508 | 1,516 | 1,516 | 1,518 | 1,495 | 36,800 |
| October 21, 2025 | 1,520 | 1,508 | 1,508 | 1,525 | 1,503 | 68,100 |
| October 20, 2025 | 1,513 | 1,515 | 1,515 | 1,519 | 1,502 | 37,100 |
| October 17, 2025 | 1,495 | 1,485 | 1,485 | 1,495 | 1,472 | 36,300 |
| October 16, 2025 | 1,475 | 1,490 | 1,490 | 1,496 | 1,472 | 31,200 |
| October 15, 2025 | 1,414 | 1,469 | 1,469 | 1,471 | 1,414 | 63,100 |
| October 14, 2025 | 1,418 | 1,414 | 1,414 | 1,437 | 1,404 | 59,600 |
| October 10, 2025 | 1,499 | 1,448 | 1,448 | 1,500 | 1,443 | 57,000 |
| October 09, 2025 | 1,491 | 1,520 | 1,520 | 1,525 | 1,491 | 75,400 |
| October 08, 2025 | 1,510 | 1,488 | 1,488 | 1,512 | 1,488 | 33,300 |
| October 07, 2025 | 1,510 | 1,513 | 1,513 | 1,523 | 1,502 | 80,100 |
| October 06, 2025 | 1,532 | 1,511 | 1,511 | 1,538 | 1,498 | 53,200 |
| October 03, 2025 | 1,454 | 1,491 | 1,491 | 1,494 | 1,454 | 39,300 |
| October 02, 2025 | 1,434 | 1,464 | 1,464 | 1,476 | 1,434 | 51,900 |
| October 01, 2025 | 1,476 | 1,434 | 1,434 | 1,476 | 1,431 | 66,700 |
| September 30, 2025 | 1,490 | 1,482 | 1,482 | 1,502 | 1,479 | 49,700 |
| September 29, 2025 | 1,515 | 1,494 | 1,494 | 1,520 | 1,494 | 70,300 |
| September 26, 2025 | 1,516 | 1,548 | 1,548 | 1,559 | 1,516 | 97,100 |
| September 25, 2025 | 1,515 | 1,532 | 1,532 | 1,534 | 1,515 | 78,300 |
| September 24, 2025 | 1,550 | 1,529 | 1,529 | 1,555 | 1,523 | 80,200 |
| September 22, 2025 | 1,504 | 1,565 | 1,565 | 1,575 | 1,500 | 82,700 |
| September 19, 2025 | 1,520 | 1,505 | 1,505 | 1,534 | 1,497 | 119,000 |
| September 18, 2025 | 1,465 | 1,500 | 1,500 | 1,505 | 1,455 | 77,500 |
| September 17, 2025 | 1,480 | 1,465 | 1,465 | 1,492 | 1,456 | 67,200 |
| September 16, 2025 | 1,478 | 1,486 | 1,486 | 1,501 | 1,475 | 51,300 |
| September 12, 2025 | 1,472 | 1,474 | 1,474 | 1,481 | 1,470 | 62,700 |
| September 11, 2025 | 1,473 | 1,465 | 1,465 | 1,482 | 1,456 | 42,900 |
| September 10, 2025 | 1,490 | 1,477 | 1,477 | 1,490 | 1,461 | 78,800 |
| September 09, 2025 | 1,472 | 1,477 | 1,477 | 1,504 | 1,468 | 117,700 |
| September 08, 2025 | 1,470 | 1,472 | 1,472 | 1,482 | 1,461 | 53,400 |
| September 05, 2025 | 1,446 | 1,466 | 1,466 | 1,469 | 1,446 | 78,400 |
| September 04, 2025 | 1,420 | 1,445 | 1,445 | 1,448 | 1,416 | 54,000 |
| September 03, 2025 | 1,404 | 1,419 | 1,419 | 1,439 | 1,404 | 92,200 |
| September 02, 2025 | 1,414 | 1,406 | 1,406 | 1,430 | 1,404 | 33,100 |
| September 01, 2025 | 1,406 | 1,406 | 1,406 | 1,406 | 1,387 | 67,500 |
| August 29, 2025 | 1,408 | 1,413 | 1,413 | 1,420 | 1,400 | 57,500 |
| August 28, 2025 | 1,410 | 1,408 | 1,408 | 1,415 | 1,400 | 48,500 |
| August 27, 2025 | 1,432 | 1,406 | 1,406 | 1,436 | 1,398 | 93,500 |
| August 26, 2025 | 1,441 | 1,448 | 1,448 | 1,455 | 1,427 | 68,900 |
| August 25, 2025 | 1,461 | 1,439 | 1,439 | 1,464 | 1,439 | 48,600 |
| August 22, 2025 | 1,423 | 1,439 | 1,439 | 1,446 | 1,422 | 114,900 |
| August 21, 2025 | 1,404 | 1,406 | 1,406 | 1,414 | 1,395 | 40,300 |
| August 20, 2025 | 1,404 | 1,404 | 1,404 | 1,420 | 1,403 | 46,400 |
| August 19, 2025 | 1,403 | 1,424 | 1,424 | 1,424 | 1,395 | 49,300 |
| August 18, 2025 | 1,395 | 1,403 | 1,403 | 1,414 | 1,394 | 46,500 |
| August 15, 2025 | 1,382 | 1,395 | 1,395 | 1,397 | 1,382 | 70,600 |
| August 14, 2025 | 1,430 | 1,388 | 1,388 | 1,430 | 1,382 | 93,700 |
| August 13, 2025 | 1,385 | 1,431 | 1,431 | 1,436 | 1,380 | 156,300 |
| August 12, 2025 | 1,390 | 1,388 | 1,388 | 1,407 | 1,372 | 270,200 |