1,520.00
-28(-1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,528 | 1,520 | 1,520 | 1,540 | 1,500 | 121,100 |
| November 06, 2025 | 1,522 | 1,548 | 1,548 | 1,563 | 1,510 | 167,700 |
| November 05, 2025 | 1,501 | 1,501 | 1,501 | 1,518 | 1,458 | 196,700 |
| November 04, 2025 | 1,500 | 1,523 | 1,523 | 1,536 | 1,492 | 125,900 |
| October 31, 2025 | 1,525 | 1,505 | 1,505 | 1,529 | 1,490 | 205,800 |
| October 30, 2025 | 1,501 | 1,527 | 1,527 | 1,535 | 1,501 | 390,500 |
| October 29, 2025 | 1,531 | 1,501 | 1,501 | 1,534 | 1,493 | 193,200 |
| October 28, 2025 | 1,563 | 1,530 | 1,530 | 1,563 | 1,527 | 266,400 |
| October 27, 2025 | 1,574 | 1,566 | 1,566 | 1,594 | 1,560 | 375,400 |
| October 24, 2025 | 1,463 | 1,571 | 1,571 | 1,579 | 1,450 | 514,300 |
| October 23, 2025 | 1,457 | 1,472 | 1,472 | 1,472 | 1,446 | 123,200 |
| October 22, 2025 | 1,460 | 1,457 | 1,457 | 1,472 | 1,457 | 87,100 |
| October 21, 2025 | 1,451 | 1,453 | 1,453 | 1,465 | 1,447 | 215,200 |
| October 20, 2025 | 1,435 | 1,443 | 1,443 | 1,444 | 1,415 | 118,100 |
| October 17, 2025 | 1,402 | 1,406 | 1,406 | 1,407 | 1,391 | 93,300 |
| October 16, 2025 | 1,425 | 1,425 | 1,425 | 1,441 | 1,417 | 102,300 |
| October 15, 2025 | 1,395 | 1,415 | 1,415 | 1,421 | 1,395 | 88,800 |
| October 14, 2025 | 1,393 | 1,387 | 1,387 | 1,409 | 1,381 | 198,800 |
| October 10, 2025 | 1,446 | 1,417 | 1,417 | 1,455 | 1,414 | 155,500 |
| October 09, 2025 | 1,445 | 1,465 | 1,465 | 1,465 | 1,439 | 106,600 |
| October 08, 2025 | 1,424 | 1,445 | 1,445 | 1,460 | 1,424 | 143,100 |
| October 07, 2025 | 1,440 | 1,423 | 1,423 | 1,454 | 1,423 | 160,300 |
| October 06, 2025 | 1,446 | 1,443 | 1,443 | 1,463 | 1,418 | 181,600 |
| October 03, 2025 | 1,425 | 1,446 | 1,446 | 1,451 | 1,425 | 91,400 |
| October 02, 2025 | 1,415 | 1,432 | 1,432 | 1,435 | 1,405 | 117,800 |
| October 01, 2025 | 1,463 | 1,427 | 1,427 | 1,465 | 1,416 | 165,300 |
| September 30, 2025 | 1,444 | 1,476 | 1,476 | 1,491 | 1,429 | 174,400 |
| September 29, 2025 | 1,478 | 1,438 | 1,438 | 1,482 | 1,433 | 136,800 |
| September 26, 2025 | 1,445 | 1,481 | 1,481 | 1,482 | 1,436 | 318,200 |
| September 25, 2025 | 1,423 | 1,438 | 1,438 | 1,445 | 1,423 | 128,400 |
| September 24, 2025 | 1,425 | 1,423 | 1,423 | 1,429 | 1,417 | 163,100 |
| September 22, 2025 | 1,436 | 1,425 | 1,425 | 1,450 | 1,425 | 191,600 |
| September 19, 2025 | 1,420 | 1,433 | 1,433 | 1,441 | 1,416 | 215,500 |
| September 18, 2025 | 1,417 | 1,413 | 1,413 | 1,426 | 1,401 | 148,600 |
| September 17, 2025 | 1,425 | 1,417 | 1,417 | 1,426 | 1,398 | 148,600 |
| September 16, 2025 | 1,435 | 1,438 | 1,438 | 1,446 | 1,412 | 178,400 |
| September 12, 2025 | 1,425 | 1,435 | 1,435 | 1,446 | 1,425 | 274,000 |
| September 11, 2025 | 1,400 | 1,418 | 1,418 | 1,420 | 1,399 | 204,600 |
| September 10, 2025 | 1,361 | 1,393 | 1,393 | 1,397 | 1,361 | 130,100 |
| September 09, 2025 | 1,385 | 1,364 | 1,364 | 1,392 | 1,358 | 117,800 |
| September 08, 2025 | 1,370 | 1,372 | 1,372 | 1,378 | 1,354 | 158,400 |
| September 05, 2025 | 1,365 | 1,361 | 1,361 | 1,380 | 1,354 | 160,700 |
| September 04, 2025 | 1,334 | 1,368 | 1,368 | 1,368 | 1,330 | 134,600 |
| September 03, 2025 | 1,350 | 1,331 | 1,331 | 1,356 | 1,320 | 155,700 |
| September 02, 2025 | 1,331 | 1,346 | 1,346 | 1,352 | 1,320 | 131,700 |
| September 01, 2025 | 1,325 | 1,320 | 1,320 | 1,343 | 1,317 | 108,600 |
| August 29, 2025 | 1,332 | 1,325 | 1,325 | 1,335 | 1,322 | 83,600 |
| August 28, 2025 | 1,299 | 1,333 | 1,333 | 1,337 | 1,297 | 158,800 |
| August 27, 2025 | 1,300 | 1,298 | 1,298 | 1,310 | 1,291 | 123,700 |
| August 26, 2025 | 1,334 | 1,298 | 1,298 | 1,335 | 1,298 | 157,600 |
| August 25, 2025 | 1,357 | 1,334 | 1,334 | 1,360 | 1,334 | 89,600 |
| August 22, 2025 | 1,318 | 1,342 | 1,342 | 1,345 | 1,314 | 135,600 |
| August 21, 2025 | 1,305 | 1,313 | 1,313 | 1,317 | 1,291 | 94,500 |
| August 20, 2025 | 1,285 | 1,300 | 1,300 | 1,304 | 1,275 | 106,700 |
| August 19, 2025 | 1,310 | 1,284 | 1,284 | 1,315 | 1,282 | 124,300 |
| August 18, 2025 | 1,321 | 1,297 | 1,297 | 1,321 | 1,294 | 137,500 |
| August 15, 2025 | 1,288 | 1,314 | 1,314 | 1,314 | 1,283 | 238,700 |
| August 14, 2025 | 1,264 | 1,268 | 1,268 | 1,268 | 1,235 | 187,700 |
| August 13, 2025 | 1,266 | 1,255 | 1,255 | 1,299 | 1,245 | 425,300 |
| August 12, 2025 | 1,260 | 1,252 | 1,252 | 1,264 | 1,247 | 154,400 |