1,425.00
-16(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,351 | 1,425 | 1,425 | 1,438 | 1,351 | 30,800 |
| November 13, 2025 | 1,440 | 1,441 | 1,441 | 1,445 | 1,420 | 11,300 |
| November 12, 2025 | 1,401 | 1,440 | 1,440 | 1,443 | 1,401 | 17,100 |
| November 11, 2025 | 1,403 | 1,400 | 1,400 | 1,409 | 1,382 | 7,900 |
| November 10, 2025 | 1,416 | 1,407 | 1,407 | 1,416 | 1,395 | 5,400 |
| November 07, 2025 | 1,422 | 1,416 | 1,416 | 1,431 | 1,397 | 7,400 |
| November 06, 2025 | 1,388 | 1,416 | 1,416 | 1,427 | 1,380 | 22,700 |
| November 05, 2025 | 1,378 | 1,385 | 1,385 | 1,387 | 1,361 | 14,300 |
| November 04, 2025 | 1,359 | 1,372 | 1,372 | 1,372 | 1,350 | 10,800 |
| October 31, 2025 | 1,371 | 1,371 | 1,371 | 1,374 | 1,347 | 12,600 |
| October 30, 2025 | 1,364 | 1,370 | 1,370 | 1,374 | 1,340 | 9,100 |
| October 29, 2025 | 1,380 | 1,367 | 1,367 | 1,380 | 1,360 | 16,300 |
| October 28, 2025 | 1,360 | 1,369 | 1,369 | 1,376 | 1,358 | 6,000 |
| October 27, 2025 | 1,368 | 1,368 | 1,368 | 1,384 | 1,368 | 6,100 |
| October 24, 2025 | 1,358 | 1,363 | 1,363 | 1,365 | 1,353 | 12,600 |
| October 23, 2025 | 1,348 | 1,351 | 1,351 | 1,355 | 1,347 | 6,300 |
| October 22, 2025 | 1,346 | 1,348 | 1,348 | 1,355 | 1,338 | 7,800 |
| October 21, 2025 | 1,339 | 1,341 | 1,341 | 1,349 | 1,334 | 9,000 |
| October 20, 2025 | 1,334 | 1,339 | 1,339 | 1,346 | 1,331 | 4,700 |
| October 17, 2025 | 1,327 | 1,334 | 1,334 | 1,339 | 1,321 | 7,700 |
| October 16, 2025 | 1,329 | 1,336 | 1,336 | 1,340 | 1,311 | 20,300 |
| October 15, 2025 | 1,314 | 1,336 | 1,336 | 1,337 | 1,314 | 8,100 |
| October 14, 2025 | 1,332 | 1,314 | 1,314 | 1,338 | 1,314 | 12,600 |
| October 10, 2025 | 1,379 | 1,345 | 1,345 | 1,379 | 1,340 | 12,400 |
| October 09, 2025 | 1,378 | 1,379 | 1,379 | 1,388 | 1,370 | 13,100 |
| October 08, 2025 | 1,372 | 1,383 | 1,383 | 1,395 | 1,372 | 11,500 |
| October 07, 2025 | 1,369 | 1,379 | 1,379 | 1,385 | 1,357 | 10,800 |
| October 06, 2025 | 1,375 | 1,379 | 1,379 | 1,390 | 1,354 | 18,200 |
| October 03, 2025 | 1,344 | 1,379 | 1,379 | 1,384 | 1,343 | 5,500 |
| October 02, 2025 | 1,351 | 1,355 | 1,355 | 1,371 | 1,346 | 12,700 |
| October 01, 2025 | 1,410 | 1,353 | 1,353 | 1,410 | 1,353 | 14,700 |
| September 30, 2025 | 1,444 | 1,407 | 1,407 | 1,445 | 1,401 | 12,500 |
| September 29, 2025 | 1,426 | 1,435 | 1,435 | 1,444 | 1,411 | 15,600 |
| September 26, 2025 | 1,420 | 1,435 | 1,435 | 1,452 | 1,420 | 55,100 |
| September 25, 2025 | 1,453 | 1,414 | 1,414 | 1,456 | 1,414 | 33,900 |
| September 24, 2025 | 1,436 | 1,450 | 1,450 | 1,455 | 1,433 | 32,200 |
| September 22, 2025 | 1,438 | 1,443 | 1,443 | 1,445 | 1,419 | 32,100 |
| September 19, 2025 | 1,431 | 1,438 | 1,438 | 1,460 | 1,416 | 39,300 |
| September 18, 2025 | 1,390 | 1,436 | 1,436 | 1,443 | 1,360 | 41,700 |
| September 17, 2025 | 1,419 | 1,391 | 1,391 | 1,430 | 1,374 | 42,300 |
| September 16, 2025 | 1,379 | 1,433 | 1,433 | 1,434 | 1,366 | 43,400 |
| September 12, 2025 | 1,350 | 1,377 | 1,377 | 1,386 | 1,350 | 21,900 |
| September 11, 2025 | 1,340 | 1,354 | 1,354 | 1,370 | 1,340 | 8,800 |
| September 10, 2025 | 1,302 | 1,349 | 1,349 | 1,361 | 1,302 | 20,600 |
| September 09, 2025 | 1,359 | 1,312 | 1,312 | 1,370 | 1,312 | 28,400 |
| September 08, 2025 | 1,332 | 1,340 | 1,343 | 1,365 | 1,332 | 26,200 |
| September 05, 2025 | 1,362 | 1,334 | 1,334 | 1,379 | 1,333 | 30,500 |
| September 04, 2025 | 1,381 | 1,379 | 1,379 | 1,396 | 1,348 | 26,200 |
| September 03, 2025 | 1,403 | 1,385 | 1,385 | 1,410 | 1,361 | 33,100 |
| September 02, 2025 | 1,379 | 1,402 | 1,402 | 1,416 | 1,370 | 37,600 |
| September 01, 2025 | 1,320 | 1,392 | 1,392 | 1,410 | 1,320 | 57,800 |
| August 29, 2025 | 1,316 | 1,323 | 1,323 | 1,323 | 1,292 | 25,200 |
| August 28, 2025 | 1,281 | 1,311 | 1,311 | 1,319 | 1,275 | 30,100 |
| August 27, 2025 | 1,274 | 1,293 | 1,293 | 1,293 | 1,265 | 76,100 |
| August 26, 2025 | 1,282 | 1,278 | 1,278 | 1,290 | 1,255 | 15,000 |
| August 25, 2025 | 1,242 | 1,283 | 1,283 | 1,283 | 1,230 | 53,500 |
| August 22, 2025 | 1,196 | 1,236 | 1,236 | 1,242 | 1,184 | 28,600 |
| August 21, 2025 | 1,154 | 1,203 | 1,203 | 1,206 | 1,154 | 28,700 |
| August 20, 2025 | 1,151 | 1,152 | 1,152 | 1,156 | 1,138 | 30,000 |
| August 19, 2025 | 1,154 | 1,151 | 1,151 | 1,157 | 1,140 | 7,700 |