1,852.50
-43(-2.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,878 | 1,852.5 | 1,852.5 | 1,880.5 | 1,847.5 | 413,900 |
| November 06, 2025 | 1,874 | 1,895.5 | 1,895.5 | 1,895.5 | 1,871.5 | 602,300 |
| November 05, 2025 | 1,850 | 1,863.5 | 1,863.5 | 1,873 | 1,837 | 1M |
| November 04, 2025 | 1,822 | 1,849 | 1,849 | 1,871 | 1,820 | 712,200 |
| October 31, 2025 | 1,801.5 | 1,822 | 1,822 | 1,825 | 1,801.5 | 429,900 |
| October 30, 2025 | 1,798.5 | 1,802.5 | 1,802.5 | 1,806 | 1,789 | 551,000 |
| October 29, 2025 | 1,840 | 1,797.5 | 1,797.5 | 1,842 | 1,797.5 | 374,900 |
| October 28, 2025 | 1,860 | 1,838.5 | 1,838.5 | 1,871 | 1,837 | 471,200 |
| October 27, 2025 | 1,871 | 1,866.5 | 1,866.5 | 1,881 | 1,861 | 324,200 |
| October 24, 2025 | 1,889 | 1,863 | 1,863 | 1,899.5 | 1,862.5 | 337,900 |
| October 23, 2025 | 1,870.5 | 1,895 | 1,895 | 1,902 | 1,865 | 520,700 |
| October 22, 2025 | 1,861.5 | 1,870.5 | 1,870.5 | 1,880 | 1,861 | 431,300 |
| October 21, 2025 | 1,840 | 1,847.5 | 1,847.5 | 1,865.5 | 1,838 | 626,200 |
| October 20, 2025 | 1,808.5 | 1,832 | 1,832 | 1,835.5 | 1,803 | 494,100 |
| October 17, 2025 | 1,788 | 1,784.5 | 1,784.5 | 1,796.5 | 1,778.5 | 426,300 |
| October 16, 2025 | 1,816.5 | 1,812 | 1,812 | 1,830.5 | 1,808.5 | 501,800 |
| October 15, 2025 | 1,840 | 1,823 | 1,823 | 1,840 | 1,814.5 | 600,800 |
| October 14, 2025 | 1,785 | 1,822.5 | 1,822.5 | 1,826.5 | 1,785 | 711,100 |
| October 10, 2025 | 1,841 | 1,821.5 | 1,821.5 | 1,841 | 1,817.5 | 532,700 |
| October 09, 2025 | 1,856 | 1,860.5 | 1,860.5 | 1,870 | 1,849.5 | 372,400 |
| October 08, 2025 | 1,862.5 | 1,869.5 | 1,869.5 | 1,886.5 | 1,856 | 496,900 |
| October 07, 2025 | 1,866 | 1,851.5 | 1,851.5 | 1,871 | 1,850.5 | 595,500 |
| October 06, 2025 | 1,855 | 1,871.5 | 1,871.5 | 1,875 | 1,828 | 698,500 |
| October 03, 2025 | 1,804 | 1,827.5 | 1,827.5 | 1,827.5 | 1,800.5 | 396,500 |
| October 02, 2025 | 1,840 | 1,804 | 1,804 | 1,849 | 1,788 | 758,200 |
| October 01, 2025 | 1,879.5 | 1,849 | 1,849 | 1,879.5 | 1,830.5 | 660,500 |
| September 30, 2025 | 1,886 | 1,887 | 1,887 | 1,897.5 | 1,865 | 682,700 |
| September 29, 2025 | 1,910 | 1,905 | 1,905 | 1,918 | 1,891 | 555,600 |
| September 26, 2025 | 1,941 | 1,947.5 | 1,947.5 | 1,956 | 1,930 | 735,300 |
| September 25, 2025 | 1,973 | 1,942 | 1,942 | 1,973 | 1,941.5 | 696,000 |
| September 24, 2025 | 1,996 | 1,972 | 1,972 | 1,998 | 1,956 | 596,500 |
| September 22, 2025 | 1,950.5 | 1,962.5 | 1,962.5 | 1,975.5 | 1,941 | 548,400 |
| September 19, 2025 | 1,967.5 | 1,960 | 1,960 | 1,996 | 1,956 | 1.08M |
| September 18, 2025 | 1,975 | 1,966 | 1,966 | 1,980 | 1,950.5 | 679,600 |
| September 17, 2025 | 1,975 | 1,966 | 1,966 | 1,980 | 1,950.5 | 679,600 |
| September 16, 2025 | 1,960 | 1,946 | 1,946 | 1,969 | 1,941.5 | 377,400 |
| September 12, 2025 | 1,978 | 1,947 | 1,947 | 1,978 | 1,935 | 499,300 |
| September 11, 2025 | 1,944.5 | 1,932.5 | 1,932.5 | 1,945 | 1,916 | 516,700 |
| September 10, 2025 | 1,921 | 1,934.5 | 1,934.5 | 1,947.5 | 1,915 | 420,500 |
| September 09, 2025 | 1,910 | 1,914.5 | 1,914.5 | 1,925 | 1,905 | 432,500 |
| September 08, 2025 | 1,893.5 | 1,910 | 1,910 | 1,921 | 1,890.5 | 481,600 |
| September 05, 2025 | 1,880.5 | 1,902 | 1,902 | 1,907.5 | 1,871 | 477,300 |
| September 04, 2025 | 1,875.5 | 1,887.5 | 1,887.5 | 1,891 | 1,862 | 429,900 |
| September 03, 2025 | 1,879.5 | 1,875.5 | 1,875.5 | 1,893.5 | 1,867 | 540,700 |
| September 02, 2025 | 1,850 | 1,884.5 | 1,884.5 | 1,888.5 | 1,845.5 | 401,300 |
| September 01, 2025 | 1,844 | 1,845 | 1,845 | 1,856.5 | 1,832 | 222,900 |
| August 29, 2025 | 1,851.5 | 1,853 | 1,853 | 1,874.5 | 1,843.5 | 315,300 |
| August 28, 2025 | 1,858 | 1,869.5 | 1,869.5 | 1,875 | 1,855.5 | 342,400 |
| August 27, 2025 | 1,842 | 1,860 | 1,860 | 1,860 | 1,832 | 361,200 |
| August 26, 2025 | 1,847.5 | 1,842 | 1,842 | 1,850 | 1,832 | 363,500 |
| August 25, 2025 | 1,871 | 1,848 | 1,848 | 1,872 | 1,844 | 296,700 |
| August 22, 2025 | 1,852 | 1,872.5 | 1,872.5 | 1,872.5 | 1,842 | 381,300 |
| August 21, 2025 | 1,854.5 | 1,850.5 | 1,850.5 | 1,859.5 | 1,834.5 | 589,600 |
| August 20, 2025 | 1,840 | 1,856 | 1,856 | 1,865 | 1,836 | 357,100 |
| August 19, 2025 | 1,843 | 1,864 | 1,864 | 1,864 | 1,831 | 403,900 |
| August 18, 2025 | 1,830.5 | 1,840 | 1,840 | 1,851 | 1,820.5 | 368,000 |
| August 15, 2025 | 1,836.5 | 1,840 | 1,840 | 1,850 | 1,825 | 473,000 |
| August 14, 2025 | 1,790 | 1,833 | 1,833 | 1,837 | 1,778 | 827,100 |
| August 13, 2025 | 1,799 | 1,801 | 1,801 | 1,801 | 1,783.5 | 521,300 |
| August 12, 2025 | 1,813.5 | 1,783.5 | 1,783.5 | 1,825 | 1,762 | 1.04M |