1,130.00
-4.5(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1,140 | 1,130 | 1,130 | 1,141.5 | 1,120 | 5.82M |
| November 07, 2025 | 1,125 | 1,134.5 | 1,134.5 | 1,139 | 1,117.5 | 7.17M |
| November 06, 2025 | 1,129.5 | 1,121.5 | 1,121.5 | 1,133.5 | 1,110.5 | 8.16M |
| November 05, 2025 | 1,129.5 | 1,121.5 | 1,121.5 | 1,133.5 | 1,110.5 | 17.98M |
| November 04, 2025 | 1,125 | 1,102.5 | 1,102.5 | 1,134 | 1,067.5 | 17.98M |
| October 31, 2025 | 1,126.5 | 1,115 | 1,115 | 1,134.5 | 1,111.5 | 5.4M |
| October 30, 2025 | 1,126.5 | 1,115 | 1,115 | 1,134.5 | 1,111.5 | 5.4M |
| October 29, 2025 | 1,146.5 | 1,118 | 1,118 | 1,147 | 1,118 | 6.25M |
| October 28, 2025 | 1,165 | 1,146 | 1,146 | 1,165 | 1,143.5 | 4.82M |
| October 27, 2025 | 1,147 | 1,165 | 1,165 | 1,165 | 1,143 | 6.69M |
| October 24, 2025 | 1,135.5 | 1,131.5 | 1,131.5 | 1,140 | 1,131 | 5.71M |
| October 23, 2025 | 1,135 | 1,127.5 | 1,127.5 | 1,137 | 1,127.5 | 4.2M |
| October 22, 2025 | 1,121 | 1,143.5 | 1,143.5 | 1,144.5 | 1,120.5 | 7.91M |
| October 21, 2025 | 1,110 | 1,111 | 1,111 | 1,115 | 1,105 | 3.83M |
| October 20, 2025 | 1,103 | 1,105.5 | 1,105.5 | 1,115 | 1,100.5 | 4.83M |
| October 17, 2025 | 1,095 | 1,083.5 | 1,083.5 | 1,095.5 | 1,083 | 4.72M |
| October 16, 2025 | 1,102 | 1,098.5 | 1,098.5 | 1,102.5 | 1,093 | 4.56M |
| October 15, 2025 | 1,092.5 | 1,095 | 1,095 | 1,100 | 1,090.5 | 5.09M |
| October 14, 2025 | 1,084 | 1,080 | 1,080 | 1,096.5 | 1,073.5 | 8.17M |
| October 10, 2025 | 1,128.5 | 1,100 | 1,100 | 1,130.5 | 1,100 | 6.58M |
| October 09, 2025 | 1,137 | 1,140 | 1,140 | 1,144 | 1,132 | 6.06M |
| October 08, 2025 | 1,140 | 1,142.5 | 1,142.5 | 1,156 | 1,139 | 6.12M |
| October 07, 2025 | 1,130.5 | 1,137.5 | 1,137.5 | 1,143 | 1,128 | 5.02M |
| October 06, 2025 | 1,154.5 | 1,137 | 1,137 | 1,160 | 1,132.5 | 11.65M |
| October 03, 2025 | 1,097 | 1,102 | 1,102 | 1,106 | 1,091 | 3.76M |
| October 02, 2025 | 1,094.5 | 1,093 | 1,093 | 1,105.5 | 1,090 | 5.34M |
| October 01, 2025 | 1,106 | 1,098 | 1,098 | 1,108 | 1,095 | 5.36M |
| September 30, 2025 | 1,100 | 1,110 | 1,110 | 1,112 | 1,094.5 | 5.89M |
| September 29, 2025 | 1,123 | 1,103.5 | 1,103.5 | 1,124.5 | 1,103.5 | 4.8M |
| September 26, 2025 | 1,126 | 1,121.5 | 1,121.5 | 1,126 | 1,116 | 5.7M |
| September 25, 2025 | 1,114.5 | 1,122 | 1,122 | 1,122 | 1,110 | 4.57M |
| September 24, 2025 | 1,123 | 1,115 | 1,115 | 1,129 | 1,112 | 3.51M |
| September 22, 2025 | 1,110 | 1,113 | 1,113 | 1,120 | 1,109 | 2.86M |
| September 19, 2025 | 1,115 | 1,106 | 1,106 | 1,125 | 1,101.5 | 5.67M |
| September 18, 2025 | 1,120 | 1,110 | 1,110 | 1,122 | 1,110 | 2.91M |
| September 17, 2025 | 1,122.5 | 1,114.5 | 1,114.5 | 1,124 | 1,109 | 3.36M |
| September 16, 2025 | 1,127.5 | 1,124 | 1,124 | 1,132 | 1,123 | 3.08M |
| September 12, 2025 | 1,119.5 | 1,122.5 | 1,122.5 | 1,124 | 1,114.5 | 4.2M |
| September 11, 2025 | 1,114 | 1,114.5 | 1,114.5 | 1,119 | 1,109 | 3.77M |
| September 10, 2025 | 1,125 | 1,118 | 1,118 | 1,126 | 1,113.5 | 4.64M |
| September 09, 2025 | 1,138 | 1,136 | 1,136 | 1,145 | 1,128.5 | 4M |
| September 08, 2025 | 1,127 | 1,133.5 | 1,133.5 | 1,141.5 | 1,123.5 | 4.87M |
| September 05, 2025 | 1,120 | 1,119.5 | 1,119.5 | 1,130 | 1,111 | 4.36M |
| September 04, 2025 | 1,102 | 1,104.5 | 1,104.5 | 1,111 | 1,098 | 3.88M |
| September 03, 2025 | 1,120 | 1,103.5 | 1,103.5 | 1,133 | 1,103.5 | 8.19M |
| September 02, 2025 | 1,085.5 | 1,097 | 1,097 | 1,097.5 | 1,084.5 | 2.66M |
| September 01, 2025 | 1,077 | 1,088 | 1,088 | 1,088.5 | 1,067 | 3.76M |
| August 29, 2025 | 1,086.5 | 1,078 | 1,078 | 1,091 | 1,078 | 4.4M |
| August 28, 2025 | 1,089 | 1,093.5 | 1,093.5 | 1,098.5 | 1,087 | 3M |
| August 27, 2025 | 1,090 | 1,089 | 1,089 | 1,099 | 1,086 | 3.26M |
| August 26, 2025 | 1,092 | 1,097.5 | 1,097.5 | 1,097.5 | 1,077 | 6.52M |
| August 25, 2025 | 1,092 | 1,093 | 1,093 | 1,102.5 | 1,087 | 4.16M |
| August 22, 2025 | 1,075.5 | 1,085 | 1,085 | 1,085 | 1,071.5 | 2.81M |
| August 21, 2025 | 1,090 | 1,075 | 1,075 | 1,092 | 1,075 | 4.25M |
| August 20, 2025 | 1,117.5 | 1,090 | 1,090 | 1,127.5 | 1,088 | 5.58M |
| August 19, 2025 | 1,102.5 | 1,107.5 | 1,107.5 | 1,114 | 1,096 | 3.87M |
| August 18, 2025 | 1,091.5 | 1,099.5 | 1,099.5 | 1,104.5 | 1,090 | 3.89M |
| August 15, 2025 | 1,084 | 1,086.5 | 1,086.5 | 1,089 | 1,080.5 | 3.22M |
| August 14, 2025 | 1,097.5 | 1,077 | 1,077 | 1,105 | 1,077 | 5.1M |
| August 13, 2025 | 1,108 | 1,097.5 | 1,097.5 | 1,114.5 | 1,097.5 | 5.15M |