1,040.00
-16(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,067 | 1,056 | 1,056 | 1,070 | 1,050 | 112,700 |
| November 12, 2025 | 1,048 | 1,071 | 1,071 | 1,074 | 1,040 | 181,900 |
| November 11, 2025 | 1,064 | 1,048 | 1,048 | 1,064 | 1,038 | 85,500 |
| November 10, 2025 | 1,056 | 1,052 | 1,052 | 1,056 | 1,041 | 82,300 |
| November 07, 2025 | 1,018 | 1,039 | 1,039 | 1,039 | 1,018 | 76,200 |
| November 06, 2025 | 1,031 | 1,025 | 1,025 | 1,040 | 1,022 | 76,600 |
| November 05, 2025 | 1,031 | 1,025 | 1,025 | 1,040 | 1,022 | 191,400 |
| November 04, 2025 | 1,028 | 1,023 | 1,023 | 1,031 | 994 | 211,800 |
| October 31, 2025 | 1,028 | 1,034 | 1,034 | 1,040 | 1,022 | 198,700 |
| October 30, 2025 | 1,022 | 1,028 | 1,028 | 1,044 | 1,021 | 151,000 |
| October 29, 2025 | 1,047 | 1,021 | 1,021 | 1,048 | 1,013 | 142,000 |
| October 28, 2025 | 1,081 | 1,045 | 1,045 | 1,081 | 1,039 | 147,400 |
| October 27, 2025 | 1,081 | 1,082 | 1,082 | 1,091 | 1,074 | 80,400 |
| October 24, 2025 | 1,087 | 1,079 | 1,079 | 1,087 | 1,076 | 64,600 |
| October 23, 2025 | 1,085 | 1,087 | 1,087 | 1,096 | 1,082 | 45,900 |
| October 22, 2025 | 1,078 | 1,105 | 1,105 | 1,105 | 1,075 | 104,400 |
| October 21, 2025 | 1,116 | 1,077 | 1,077 | 1,116 | 1,067 | 121,400 |
| October 20, 2025 | 1,112 | 1,112 | 1,112 | 1,129 | 1,106 | 107,300 |
| October 17, 2025 | 1,119 | 1,114 | 1,114 | 1,119 | 1,100 | 73,500 |
| October 16, 2025 | 1,097 | 1,119 | 1,119 | 1,128 | 1,095 | 112,100 |
| October 15, 2025 | 1,099 | 1,097 | 1,097 | 1,099 | 1,085 | 94,000 |
| October 14, 2025 | 1,117 | 1,080 | 1,080 | 1,126 | 1,071 | 176,400 |
| October 10, 2025 | 1,130 | 1,121 | 1,121 | 1,135 | 1,098 | 145,000 |
| October 09, 2025 | 1,134 | 1,128 | 1,128 | 1,135 | 1,114 | 60,400 |
| October 08, 2025 | 1,131 | 1,125 | 1,125 | 1,143 | 1,124 | 84,800 |
| October 07, 2025 | 1,121 | 1,131 | 1,131 | 1,139 | 1,113 | 164,500 |
| October 06, 2025 | 1,132 | 1,138 | 1,138 | 1,151 | 1,092 | 198,700 |
| October 03, 2025 | 1,090 | 1,099 | 1,099 | 1,119 | 1,079 | 108,100 |
| October 02, 2025 | 1,085 | 1,077 | 1,077 | 1,109 | 1,072 | 111,200 |
| October 01, 2025 | 1,111 | 1,088 | 1,088 | 1,113 | 1,062 | 209,500 |
| September 30, 2025 | 1,193 | 1,127 | 1,127 | 1,194 | 1,118 | 247,800 |
| September 29, 2025 | 1,158 | 1,189 | 1,189 | 1,196 | 1,140 | 181,100 |
| September 26, 2025 | 1,150 | 1,172.5 | 1,142.5 | 1,203 | 1,140 | 847,600 |
| September 25, 2025 | 1,118 | 1,146 | 1,116.67 | 1,146 | 1,111 | 583,200 |
| September 24, 2025 | 1,099 | 1,118 | 1,089.39 | 1,129 | 1,083 | 1.05M |
| September 22, 2025 | 1,046.5 | 1,067 | 1,039.7 | 1,067 | 1,045 | 466,000 |
| September 19, 2025 | 1,051 | 1,035.5 | 1,009 | 1,051 | 1,025 | 437,200 |
| September 18, 2025 | 1,042.5 | 1,038.5 | 1,011.92 | 1,057.5 | 1,037.5 | 344,000 |
| September 17, 2025 | 1,055.5 | 1,038 | 1,011.44 | 1,055.5 | 1,036.5 | 304,800 |
| September 16, 2025 | 1,055.5 | 1,056 | 1,028.98 | 1,065 | 1,050 | 242,000 |
| September 12, 2025 | 1,077 | 1,059 | 1,031.9 | 1,077 | 1,053 | 230,800 |
| September 11, 2025 | 1,085 | 1,068 | 1,040.67 | 1,086 | 1,062 | 230,800 |
| September 10, 2025 | 1,092.5 | 1,085 | 1,057.23 | 1,097 | 1,080.5 | 122,400 |
| September 09, 2025 | 1,105 | 1,090.5 | 1,062.59 | 1,119 | 1,084.5 | 337,200 |
| September 08, 2025 | 1,098 | 1,102.5 | 1,074.29 | 1,110.5 | 1,090.5 | 232,800 |
| September 05, 2025 | 1,089 | 1,081 | 1,053.34 | 1,092.5 | 1,071.5 | 149,200 |
| September 04, 2025 | 1,067 | 1,077.5 | 1,049.93 | 1,081.5 | 1,060 | 188,800 |
| September 03, 2025 | 1,081.5 | 1,069 | 1,041.64 | 1,089.5 | 1,065.5 | 306,800 |
| September 02, 2025 | 1,100.5 | 1,091.5 | 1,063.57 | 1,107.5 | 1,089 | 203,200 |
| September 01, 2025 | 1,112 | 1,096.5 | 1,068.44 | 1,112 | 1,082.5 | 407,200 |
| August 29, 2025 | 1,112.5 | 1,116 | 1,087.44 | 1,124.5 | 1,112 | 145,200 |
| August 28, 2025 | 1,113.5 | 1,119 | 1,090.36 | 1,119 | 1,110 | 75,400 |
| August 27, 2025 | 1,129 | 1,112.5 | 1,084.03 | 1,129 | 1,109 | 84,400 |
| August 26, 2025 | 1,136.5 | 1,118 | 1,089.39 | 1,136.5 | 1,118 | 83,000 |
| August 25, 2025 | 1,125 | 1,136.5 | 1,107.42 | 1,140.5 | 1,125 | 124,600 |
| August 22, 2025 | 1,124.5 | 1,118 | 1,089.39 | 1,132.5 | 1,107 | 176,400 |
| August 21, 2025 | 1,117.5 | 1,121 | 1,092.31 | 1,129.5 | 1,110 | 137,400 |
| August 20, 2025 | 1,125.5 | 1,115.5 | 1,086.95 | 1,144.5 | 1,112.5 | 179,000 |
| August 19, 2025 | 1,135 | 1,125.5 | 1,096.7 | 1,142.5 | 1,125.5 | 169,400 |
| August 18, 2025 | 1,130.5 | 1,136 | 1,106.93 | 1,147.5 | 1,120 | 195,800 |