1,596.50
-6(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,654 | 1,602.5 | 1,602.5 | 1,655.5 | 1,600 | 912,200 |
| November 12, 2025 | 1,609.5 | 1,657 | 1,657 | 1,660 | 1,605 | 1.37M |
| November 11, 2025 | 1,634 | 1,591.5 | 1,591.5 | 1,677.5 | 1,591.5 | 1.6M |
| November 10, 2025 | 1,721 | 1,742.5 | 1,742.5 | 1,742.5 | 1,703 | 736,400 |
| November 07, 2025 | 1,706 | 1,697.5 | 1,697.5 | 1,724 | 1,691 | 508,900 |
| November 06, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,735.5 | 1,708 | 568,000 |
| November 05, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,735.5 | 1,708 | 568,000 |
| November 04, 2025 | 1,759 | 1,714 | 1,714 | 1,783.5 | 1,698.5 | 489,700 |
| October 31, 2025 | 1,767 | 1,783 | 1,783 | 1,783 | 1,759 | 382,000 |
| October 30, 2025 | 1,745 | 1,756 | 1,756 | 1,763.5 | 1,735 | 1.48M |
| October 29, 2025 | 1,775 | 1,755 | 1,755 | 1,794.5 | 1,741 | 529,100 |
| October 28, 2025 | 1,786 | 1,785 | 1,785 | 1,799 | 1,776 | 316,200 |
| October 27, 2025 | 1,825 | 1,801.5 | 1,801.5 | 1,826 | 1,797 | 440,200 |
| October 24, 2025 | 1,809.5 | 1,806.5 | 1,806.5 | 1,818.5 | 1,803 | 324,800 |
| October 23, 2025 | 1,807 | 1,807 | 1,807 | 1,824.5 | 1,799 | 567,100 |
| October 22, 2025 | 1,795.5 | 1,829.5 | 1,829.5 | 1,848.5 | 1,789.5 | 834,100 |
| October 21, 2025 | 1,780 | 1,786.5 | 1,786.5 | 1,794 | 1,776 | 361,700 |
| October 20, 2025 | 1,775.5 | 1,777.5 | 1,777.5 | 1,781.5 | 1,758 | 427,800 |
| October 17, 2025 | 1,745 | 1,735.5 | 1,735.5 | 1,754 | 1,735.5 | 367,700 |
| October 16, 2025 | 1,748.5 | 1,739.5 | 1,739.5 | 1,754 | 1,732.5 | 479,400 |
| October 15, 2025 | 1,737.5 | 1,732.5 | 1,732.5 | 1,744.5 | 1,726.5 | 516,400 |
| October 14, 2025 | 1,765 | 1,721.5 | 1,721.5 | 1,772 | 1,711.5 | 734,800 |
| October 10, 2025 | 1,841.5 | 1,805 | 1,805 | 1,842.5 | 1,805 | 572,600 |
| October 09, 2025 | 1,835.5 | 1,859 | 1,859 | 1,860 | 1,825 | 756,400 |
| October 08, 2025 | 1,813.5 | 1,819.5 | 1,819.5 | 1,829 | 1,800.5 | 330,200 |
| October 07, 2025 | 1,788 | 1,797 | 1,797 | 1,810 | 1,782 | 791,200 |
| October 06, 2025 | 1,768 | 1,778.5 | 1,778.5 | 1,783.5 | 1,748.5 | 960,300 |
| October 03, 2025 | 1,696.5 | 1,711 | 1,711 | 1,714 | 1,686 | 492,200 |
| October 02, 2025 | 1,671.5 | 1,678 | 1,678 | 1,690 | 1,649 | 571,800 |
| October 01, 2025 | 1,680 | 1,671.5 | 1,671.5 | 1,683 | 1,661 | 721,600 |
| September 30, 2025 | 1,664 | 1,690.5 | 1,690.5 | 1,701 | 1,664 | 587,700 |
| September 29, 2025 | 1,702 | 1,668 | 1,668 | 1,703.5 | 1,668 | 467,400 |
| September 26, 2025 | 1,717.5 | 1,702 | 1,686 | 1,717.5 | 1,691 | 653,800 |
| September 25, 2025 | 1,701.5 | 1,717.5 | 1,701.35 | 1,717.5 | 1,693 | 678,800 |
| September 24, 2025 | 1,748.5 | 1,708 | 1,708 | 1,748.5 | 1,707.5 | 548,000 |
| September 22, 2025 | 1,731 | 1,760.5 | 1,760.5 | 1,760.5 | 1,725 | 458,900 |
| September 19, 2025 | 1,736 | 1,717 | 1,717 | 1,742.5 | 1,709 | 677,100 |
| September 18, 2025 | 1,713 | 1,732 | 1,732 | 1,732 | 1,694.5 | 607,900 |
| September 17, 2025 | 1,730 | 1,709.5 | 1,709.5 | 1,730 | 1,705 | 444,000 |
| September 16, 2025 | 1,734 | 1,738 | 1,738 | 1,750 | 1,715 | 541,400 |
| September 12, 2025 | 1,769.5 | 1,751 | 1,751 | 1,770 | 1,737 | 598,300 |
| September 11, 2025 | 1,725.5 | 1,737 | 1,737 | 1,737 | 1,714 | 453,100 |
| September 10, 2025 | 1,730 | 1,733.5 | 1,733.5 | 1,742 | 1,713 | 435,500 |
| September 09, 2025 | 1,739 | 1,732.5 | 1,732.5 | 1,754 | 1,722 | 424,300 |
| September 08, 2025 | 1,739 | 1,728.5 | 1,728.5 | 1,745 | 1,722 | 408,400 |
| September 05, 2025 | 1,700 | 1,733.5 | 1,733.5 | 1,736 | 1,700 | 415,500 |
| September 04, 2025 | 1,700 | 1,709 | 1,709 | 1,716 | 1,697 | 440,500 |
| September 03, 2025 | 1,667.5 | 1,695 | 1,695 | 1,705.5 | 1,666 | 581,900 |
| September 02, 2025 | 1,668 | 1,666 | 1,666 | 1,689 | 1,659.5 | 414,100 |
| September 01, 2025 | 1,631.5 | 1,665.5 | 1,665.5 | 1,665.5 | 1,628 | 451,600 |
| August 29, 2025 | 1,637 | 1,648.5 | 1,648.5 | 1,656 | 1,635 | 348,700 |
| August 28, 2025 | 1,637.5 | 1,640.5 | 1,640.5 | 1,645.5 | 1,633.5 | 417,500 |
| August 27, 2025 | 1,658 | 1,644 | 1,644 | 1,665.5 | 1,644 | 483,900 |
| August 26, 2025 | 1,642 | 1,659.5 | 1,659.5 | 1,662 | 1,638 | 739,300 |
| August 25, 2025 | 1,654 | 1,655 | 1,655 | 1,664 | 1,646.5 | 587,700 |
| August 22, 2025 | 1,603 | 1,626.5 | 1,626.5 | 1,629 | 1,597 | 486,300 |
| August 21, 2025 | 1,630 | 1,622 | 1,622 | 1,634.5 | 1,621 | 560,000 |
| August 20, 2025 | 1,657 | 1,639.5 | 1,639.5 | 1,666.5 | 1,639.5 | 404,800 |
| August 19, 2025 | 1,678 | 1,663.5 | 1,663.5 | 1,683 | 1,658 | 325,000 |
| August 18, 2025 | 1,658 | 1,660 | 1,660 | 1,668.5 | 1,655.5 | 440,400 |