1,599.00
-47.5(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,627 | 1,599 | 1,599 | 1,634 | 1,588 | 1.04M |
| November 06, 2025 | 1,622.5 | 1,646.5 | 1,646.5 | 1,647.5 | 1,614 | 861,600 |
| November 05, 2025 | 1,610.5 | 1,611.5 | 1,611.5 | 1,617 | 1,556 | 1.29M |
| November 04, 2025 | 1,604 | 1,612.5 | 1,612.5 | 1,640 | 1,593 | 1.89M |
| October 31, 2025 | 1,610 | 1,601 | 1,601 | 1,615.5 | 1,579.5 | 941,600 |
| October 30, 2025 | 1,585 | 1,597 | 1,597 | 1,602 | 1,571.5 | 2.09M |
| October 29, 2025 | 1,595.5 | 1,567 | 1,567 | 1,599 | 1,566 | 918,500 |
| October 28, 2025 | 1,622 | 1,598 | 1,598 | 1,622 | 1,592 | 967,000 |
| October 27, 2025 | 1,616 | 1,623.5 | 1,623.5 | 1,633.5 | 1,606 | 956,600 |
| October 24, 2025 | 1,587 | 1,584 | 1,584 | 1,602 | 1,582.5 | 664,800 |
| October 23, 2025 | 1,590 | 1,589.5 | 1,589.5 | 1,607.5 | 1,586 | 663,100 |
| October 22, 2025 | 1,572 | 1,590.5 | 1,590.5 | 1,598.5 | 1,571 | 1.25M |
| October 21, 2025 | 1,583.5 | 1,575 | 1,575 | 1,601.5 | 1,571.5 | 1.05M |
| October 20, 2025 | 1,551 | 1,582 | 1,582 | 1,583 | 1,536.5 | 855,700 |
| October 17, 2025 | 1,523.5 | 1,524.5 | 1,524.5 | 1,533.5 | 1,510 | 1.03M |
| October 16, 2025 | 1,560 | 1,563 | 1,563 | 1,566 | 1,546.5 | 592,900 |
| October 15, 2025 | 1,540 | 1,551.5 | 1,551.5 | 1,556.5 | 1,532.5 | 612,300 |
| October 14, 2025 | 1,531.5 | 1,523 | 1,523 | 1,541.5 | 1,504.5 | 1.18M |
| October 10, 2025 | 1,589 | 1,570 | 1,570 | 1,606 | 1,564.5 | 1.23M |
| October 09, 2025 | 1,584 | 1,612 | 1,612 | 1,619.5 | 1,578 | 907,100 |
| October 08, 2025 | 1,581.5 | 1,590 | 1,590 | 1,609.5 | 1,574.5 | 1.05M |
| October 07, 2025 | 1,579.5 | 1,564.5 | 1,564.5 | 1,600 | 1,561 | 1.02M |
| October 06, 2025 | 1,604.5 | 1,569.5 | 1,569.5 | 1,607 | 1,541.5 | 1.99M |
| October 03, 2025 | 1,572 | 1,603 | 1,603 | 1,605 | 1,570.5 | 774,900 |
| October 02, 2025 | 1,579 | 1,574 | 1,574 | 1,593 | 1,562 | 1.04M |
| October 01, 2025 | 1,627.5 | 1,591 | 1,591 | 1,628.5 | 1,564.5 | 1.46M |
| September 30, 2025 | 1,630 | 1,651.5 | 1,651.5 | 1,662.5 | 1,610 | 1.17M |
| September 29, 2025 | 1,650 | 1,633.5 | 1,633.5 | 1,664 | 1,632 | 1.64M |
| September 26, 2025 | 1,648 | 1,694 | 1,694 | 1,696 | 1,626 | 3.55M |
| September 25, 2025 | 1,555 | 1,568 | 1,568 | 1,571 | 1,552 | 1.16M |
| September 24, 2025 | 1,588 | 1,555 | 1,555 | 1,588 | 1,551.5 | 1.19M |
| September 22, 2025 | 1,560 | 1,577.5 | 1,577.5 | 1,581.5 | 1,553.5 | 709,400 |
| September 19, 2025 | 1,562 | 1,564 | 1,564 | 1,579.5 | 1,546.5 | 1.59M |
| September 18, 2025 | 1,564 | 1,559.5 | 1,559.5 | 1,569.5 | 1,547 | 1.01M |
| September 17, 2025 | 1,581.5 | 1,556 | 1,556 | 1,585 | 1,551 | 1.06M |
| September 16, 2025 | 1,610 | 1,600 | 1,600 | 1,613.5 | 1,593 | 965,600 |
| September 12, 2025 | 1,620.5 | 1,613.5 | 1,613.5 | 1,625 | 1,613 | 1.62M |
| September 11, 2025 | 1,618.5 | 1,611.5 | 1,611.5 | 1,619.5 | 1,602 | 1.01M |
| September 10, 2025 | 1,582.5 | 1,618.5 | 1,618.5 | 1,623.5 | 1,579.5 | 1.5M |
| September 09, 2025 | 1,590 | 1,579.5 | 1,579.5 | 1,603 | 1,558 | 1.99M |
| September 08, 2025 | 1,570.5 | 1,587 | 1,587 | 1,588 | 1,558.5 | 1.06M |
| September 05, 2025 | 1,579.5 | 1,570.5 | 1,570.5 | 1,585 | 1,560.5 | 878,800 |
| September 04, 2025 | 1,553.5 | 1,566 | 1,566 | 1,568.5 | 1,548 | 826,700 |
| September 03, 2025 | 1,579 | 1,540.5 | 1,540.5 | 1,581.5 | 1,523.5 | 1.56M |
| September 02, 2025 | 1,565.5 | 1,579 | 1,579 | 1,589 | 1,555 | 1.06M |
| September 01, 2025 | 1,553 | 1,551.5 | 1,551.5 | 1,575 | 1,543.5 | 991,900 |
| August 29, 2025 | 1,550 | 1,552.5 | 1,552.5 | 1,559.5 | 1,541 | 975,000 |
| August 28, 2025 | 1,520 | 1,556.5 | 1,556.5 | 1,561 | 1,518.5 | 1.24M |
| August 27, 2025 | 1,531.5 | 1,520 | 1,520 | 1,540.5 | 1,514 | 846,200 |
| August 26, 2025 | 1,552.5 | 1,525 | 1,525 | 1,562.5 | 1,523.5 | 1.91M |
| August 25, 2025 | 1,587.5 | 1,552 | 1,552 | 1,593 | 1,544 | 1.25M |
| August 22, 2025 | 1,540 | 1,575 | 1,575 | 1,581.5 | 1,527 | 2.31M |
| August 21, 2025 | 1,494.5 | 1,506.5 | 1,506.5 | 1,509 | 1,481.5 | 1.11M |
| August 20, 2025 | 1,470 | 1,480 | 1,480 | 1,494 | 1,466 | 744,700 |
| August 19, 2025 | 1,500 | 1,467 | 1,467 | 1,504 | 1,465.5 | 812,900 |
| August 18, 2025 | 1,510 | 1,499 | 1,499 | 1,516 | 1,494.5 | 1.14M |
| August 15, 2025 | 1,484 | 1,512 | 1,512 | 1,522 | 1,480.5 | 1.53M |
| August 14, 2025 | 1,451 | 1,467.5 | 1,467.5 | 1,468.5 | 1,437 | 1.01M |
| August 13, 2025 | 1,456 | 1,460 | 1,460 | 1,472 | 1,449.5 | 1.07M |
| August 12, 2025 | 1,470 | 1,453 | 1,453 | 1,474.5 | 1,448.5 | 1.03M |