1,496.50
-20(-1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,516 | 1,496.5 | 1,496.5 | 1,525.5 | 1,486 | 2.01M |
| November 06, 2025 | 1,507.5 | 1,516.5 | 1,516.5 | 1,534.5 | 1,504 | 1.78M |
| November 05, 2025 | 1,507.5 | 1,516.5 | 1,516.5 | 1,534.5 | 1,504 | 2.56M |
| November 04, 2025 | 1,528.5 | 1,499 | 1,499 | 1,530 | 1,462 | 2.56M |
| October 31, 2025 | 1,515 | 1,505.5 | 1,505.5 | 1,522 | 1,497 | 1.76M |
| October 30, 2025 | 1,515 | 1,505.5 | 1,505.5 | 1,522 | 1,497 | 2.8M |
| October 29, 2025 | 1,503.5 | 1,485.5 | 1,485.5 | 1,509.5 | 1,481 | 2.11M |
| October 28, 2025 | 1,502.5 | 1,507 | 1,507 | 1,517.5 | 1,500.5 | 1.76M |
| October 27, 2025 | 1,509 | 1,502 | 1,502 | 1,523.5 | 1,486.5 | 2.25M |
| October 24, 2025 | 1,493 | 1,479 | 1,479 | 1,501 | 1,479 | 1.36M |
| October 23, 2025 | 1,482 | 1,490 | 1,490 | 1,501 | 1,477 | 1.6M |
| October 22, 2025 | 1,491 | 1,489.5 | 1,489.5 | 1,506 | 1,489.5 | 1.47M |
| October 21, 2025 | 1,491.5 | 1,495.5 | 1,495.5 | 1,503 | 1,486 | 2.04M |
| October 20, 2025 | 1,458 | 1,487 | 1,487 | 1,491 | 1,445.5 | 1.97M |
| October 17, 2025 | 1,430 | 1,429.5 | 1,429.5 | 1,440 | 1,423.5 | 3.62M |
| October 16, 2025 | 1,484.5 | 1,476 | 1,476 | 1,496.5 | 1,469 | 3.94M |
| October 15, 2025 | 1,454 | 1,449.5 | 1,449.5 | 1,461.5 | 1,445 | 2.79M |
| October 14, 2025 | 1,457 | 1,427.5 | 1,427.5 | 1,467 | 1,420 | 3.99M |
| October 10, 2025 | 1,523.5 | 1,487.5 | 1,487.5 | 1,526.5 | 1,487.5 | 2.74M |
| October 09, 2025 | 1,510 | 1,521.5 | 1,521.5 | 1,526 | 1,507 | 1.67M |
| October 08, 2025 | 1,507 | 1,518.5 | 1,518.5 | 1,535 | 1,503 | 1.94M |
| October 07, 2025 | 1,510.5 | 1,496.5 | 1,496.5 | 1,522 | 1,496.5 | 2.32M |
| October 06, 2025 | 1,525 | 1,513.5 | 1,513.5 | 1,536 | 1,480 | 4.05M |
| October 03, 2025 | 1,487.5 | 1,516 | 1,516 | 1,518.5 | 1,487.5 | 2.01M |
| October 02, 2025 | 1,500 | 1,493.5 | 1,493.5 | 1,509.5 | 1,486.5 | 2.93M |
| October 01, 2025 | 1,535 | 1,507 | 1,507 | 1,540 | 1,506 | 3.07M |
| September 30, 2025 | 1,570 | 1,554.5 | 1,554.5 | 1,580.5 | 1,549 | 3.36M |
| September 29, 2025 | 1,585 | 1,569.5 | 1,569.5 | 1,588 | 1,552.5 | 3.14M |
| September 26, 2025 | 1,600 | 1,604.5 | 1,580.5 | 1,624 | 1,591.5 | 3.53M |
| September 25, 2025 | 1,565 | 1,575 | 1,551.44 | 1,575 | 1,556.5 | 2.46M |
| September 24, 2025 | 1,556.5 | 1,549 | 1,525.83 | 1,566 | 1,535 | 1.92M |
| September 22, 2025 | 1,523.5 | 1,540.5 | 1,517.46 | 1,554 | 1,523.5 | 2.08M |
| September 19, 2025 | 1,518.5 | 1,522.5 | 1,499.73 | 1,546 | 1,506.5 | 3.74M |
| September 18, 2025 | 1,514.5 | 1,508 | 1,485.44 | 1,518 | 1,498 | 1.86M |
| September 17, 2025 | 1,506.5 | 1,502 | 1,479.53 | 1,509.5 | 1,483 | 1.99M |
| September 16, 2025 | 1,520 | 1,518 | 1,495.29 | 1,531.5 | 1,513.5 | 1.99M |
| September 12, 2025 | 1,525.5 | 1,527.5 | 1,527.5 | 1,529 | 1,511 | 2.89M |
| September 11, 2025 | 1,534.5 | 1,512 | 1,512 | 1,536.5 | 1,503.5 | 2.31M |
| September 10, 2025 | 1,506.5 | 1,538 | 1,538 | 1,538 | 1,503.5 | 1.89M |
| September 09, 2025 | 1,527 | 1,509 | 1,509 | 1,528 | 1,501.5 | 1.73M |
| September 08, 2025 | 1,525 | 1,522 | 1,522 | 1,527 | 1,514.5 | 1.33M |
| September 05, 2025 | 1,529.5 | 1,521 | 1,521 | 1,533 | 1,513 | 2.06M |
| September 04, 2025 | 1,501 | 1,511.5 | 1,511.5 | 1,515.5 | 1,493.5 | 2M |
| September 03, 2025 | 1,540 | 1,505 | 1,505 | 1,543 | 1,489.5 | 2.66M |
| September 02, 2025 | 1,536.5 | 1,547.5 | 1,547.5 | 1,553.5 | 1,523 | 2.02M |
| September 01, 2025 | 1,524.5 | 1,528 | 1,528 | 1,541.5 | 1,514.5 | 1.62M |
| August 29, 2025 | 1,536 | 1,524.5 | 1,524.5 | 1,540.5 | 1,523.5 | 2.14M |
| August 28, 2025 | 1,529 | 1,545 | 1,545 | 1,548.5 | 1,519.5 | 1.92M |
| August 27, 2025 | 1,539.5 | 1,532 | 1,532 | 1,543 | 1,528 | 1.63M |
| August 26, 2025 | 1,533.5 | 1,546.5 | 1,546.5 | 1,554.5 | 1,515.5 | 2.78M |
| August 25, 2025 | 1,542 | 1,531 | 1,531 | 1,547 | 1,516 | 1.44M |
| August 22, 2025 | 1,500 | 1,527 | 1,527 | 1,527.5 | 1,498.5 | 1.59M |
| August 21, 2025 | 1,486.5 | 1,492.5 | 1,492.5 | 1,499.5 | 1,476.5 | 1.39M |
| August 20, 2025 | 1,503 | 1,491 | 1,491 | 1,505 | 1,483.5 | 2M |
| August 19, 2025 | 1,528 | 1,492 | 1,492 | 1,528.5 | 1,486.5 | 1.99M |
| August 18, 2025 | 1,550 | 1,527.5 | 1,527.5 | 1,553.5 | 1,522 | 2.28M |
| August 15, 2025 | 1,495 | 1,553 | 1,553 | 1,554 | 1,494 | 3.44M |
| August 14, 2025 | 1,467.5 | 1,493 | 1,493 | 1,495.5 | 1,460 | 1.79M |
| August 13, 2025 | 1,462 | 1,475 | 1,475 | 1,484 | 1,448.5 | 2.32M |
| August 12, 2025 | 1,480 | 1,462.5 | 1,462.5 | 1,492.5 | 1,462.5 | 2.88M |