1,512.50
-1(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,502 | 1,512.5 | 1,512.5 | 1,512.5 | 1,497 | 262,200 |
| November 06, 2025 | 1,495 | 1,513.5 | 1,513.5 | 1,514 | 1,490.5 | 317,300 |
| November 05, 2025 | 1,495 | 1,513.5 | 1,513.5 | 1,514 | 1,490.5 | 454,800 |
| November 04, 2025 | 1,506 | 1,495 | 1,495 | 1,509.5 | 1,468.5 | 454,800 |
| October 31, 2025 | 1,518 | 1,508 | 1,508 | 1,520 | 1,505 | 437,900 |
| October 30, 2025 | 1,518 | 1,508 | 1,508 | 1,520 | 1,505 | 437,900 |
| October 29, 2025 | 1,501 | 1,495.5 | 1,495.5 | 1,507 | 1,494 | 557,800 |
| October 28, 2025 | 1,513 | 1,507 | 1,507 | 1,547.5 | 1,501 | 871,600 |
| October 27, 2025 | 1,498 | 1,495.5 | 1,495.5 | 1,505.5 | 1,494.5 | 396,000 |
| October 24, 2025 | 1,487 | 1,485 | 1,485 | 1,492 | 1,483 | 260,800 |
| October 23, 2025 | 1,477 | 1,489 | 1,489 | 1,490 | 1,472.5 | 354,100 |
| October 22, 2025 | 1,470 | 1,474 | 1,474 | 1,481.5 | 1,470 | 361,600 |
| October 21, 2025 | 1,474 | 1,477.5 | 1,477.5 | 1,480.5 | 1,466 | 443,000 |
| October 20, 2025 | 1,460 | 1,472.5 | 1,472.5 | 1,477 | 1,446 | 415,700 |
| October 17, 2025 | 1,446 | 1,431.5 | 1,431.5 | 1,447.5 | 1,430.5 | 290,300 |
| October 16, 2025 | 1,447.5 | 1,462 | 1,462 | 1,462 | 1,442.5 | 446,100 |
| October 15, 2025 | 1,444.5 | 1,442.5 | 1,442.5 | 1,447 | 1,434.5 | 369,700 |
| October 14, 2025 | 1,425 | 1,423 | 1,423 | 1,444 | 1,416 | 927,100 |
| October 10, 2025 | 1,482 | 1,455 | 1,455 | 1,512 | 1,449 | 984,000 |
| October 09, 2025 | 1,471.5 | 1,487.5 | 1,487.5 | 1,487.5 | 1,469 | 540,300 |
| October 08, 2025 | 1,485 | 1,479 | 1,479 | 1,501.5 | 1,479 | 530,800 |
| October 07, 2025 | 1,488.5 | 1,469 | 1,469 | 1,494 | 1,469 | 476,900 |
| October 06, 2025 | 1,485 | 1,488.5 | 1,488.5 | 1,495.5 | 1,469 | 668,000 |
| October 03, 2025 | 1,438 | 1,455 | 1,455 | 1,455 | 1,436.5 | 333,000 |
| October 02, 2025 | 1,452 | 1,438 | 1,438 | 1,461 | 1,431 | 440,100 |
| October 01, 2025 | 1,493 | 1,462.5 | 1,462.5 | 1,494.5 | 1,457 | 649,100 |
| September 30, 2025 | 1,511 | 1,508.5 | 1,508.5 | 1,518.5 | 1,492.5 | 399,000 |
| September 29, 2025 | 1,540 | 1,512.5 | 1,512.5 | 1,540.5 | 1,511 | 642,300 |
| September 26, 2025 | 1,522 | 1,540 | 1,540 | 1,542 | 1,522 | 546,400 |
| September 25, 2025 | 1,522 | 1,522.5 | 1,522.5 | 1,540.5 | 1,521.5 | 476,400 |
| September 24, 2025 | 1,518 | 1,519 | 1,519 | 1,522 | 1,506.5 | 522,800 |
| September 22, 2025 | 1,517 | 1,510.5 | 1,510.5 | 1,526 | 1,504.5 | 435,400 |
| September 19, 2025 | 1,518.5 | 1,518.5 | 1,518.5 | 1,527.5 | 1,505.5 | 774,900 |
| September 18, 2025 | 1,535 | 1,519 | 1,519 | 1,535 | 1,509.5 | 484,000 |
| September 17, 2025 | 1,524.5 | 1,527 | 1,527 | 1,527.5 | 1,509.5 | 513,200 |
| September 16, 2025 | 1,536 | 1,532.5 | 1,532.5 | 1,543.5 | 1,528 | 566,300 |
| September 12, 2025 | 1,544 | 1,540 | 1,540 | 1,551.5 | 1,538 | 648,000 |
| September 11, 2025 | 1,547.5 | 1,538.5 | 1,538.5 | 1,558.5 | 1,535 | 601,600 |
| September 10, 2025 | 1,535 | 1,540 | 1,540 | 1,549 | 1,531.5 | 511,700 |
| September 09, 2025 | 1,560 | 1,535 | 1,535 | 1,563 | 1,530.5 | 529,600 |
| September 08, 2025 | 1,540 | 1,546 | 1,546 | 1,546 | 1,520 | 926,500 |
| September 05, 2025 | 1,513.5 | 1,539.5 | 1,539.5 | 1,539.5 | 1,503 | 1.17M |
| September 04, 2025 | 1,483 | 1,511 | 1,511 | 1,511 | 1,478.5 | 969,000 |
| September 03, 2025 | 1,462.5 | 1,494.5 | 1,494.5 | 1,494.5 | 1,460 | 1.47M |
| September 02, 2025 | 1,466 | 1,462.5 | 1,462.5 | 1,466 | 1,445.5 | 1.22M |
| September 01, 2025 | 1,479.5 | 1,467.5 | 1,467.5 | 1,485 | 1,458 | 1.16M |
| August 29, 2025 | 1,498.5 | 1,487.5 | 1,487.5 | 1,504.5 | 1,476.5 | 659,000 |
| August 28, 2025 | 1,491.5 | 1,495.5 | 1,495.5 | 1,510 | 1,488 | 2.14M |
| August 27, 2025 | 1,525 | 1,516.5 | 1,491.5 | 1,539.5 | 1,513 | 1.35M |
| August 26, 2025 | 1,535 | 1,531 | 1,505.76 | 1,545.5 | 1,525.5 | 1.3M |
| August 25, 2025 | 1,526 | 1,523 | 1,497.89 | 1,531.5 | 1,504.5 | 724,800 |
| August 22, 2025 | 1,485 | 1,506 | 1,506 | 1,518 | 1,480 | 988,800 |
| August 21, 2025 | 1,502.5 | 1,484.5 | 1,484.5 | 1,503 | 1,480 | 467,200 |
| August 20, 2025 | 1,494 | 1,494.5 | 1,494.5 | 1,502.5 | 1,485 | 721,800 |
| August 19, 2025 | 1,472 | 1,489.5 | 1,489.5 | 1,493 | 1,463 | 694,400 |
| August 18, 2025 | 1,488 | 1,472 | 1,472 | 1,491.5 | 1,468 | 711,000 |
| August 15, 2025 | 1,460 | 1,475 | 1,475 | 1,489 | 1,460 | 767,900 |
| August 14, 2025 | 1,458 | 1,459 | 1,459 | 1,461.5 | 1,447 | 472,100 |
| August 13, 2025 | 1,460 | 1,458 | 1,458 | 1,466 | 1,451 | 635,600 |
| August 12, 2025 | 1,445 | 1,455 | 1,455 | 1,458 | 1,438.5 | 665,100 |