1,294.50
-4.5(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,283 | 1,299 | 1,299 | 1,301.5 | 1,283 | 4.03M |
| November 12, 2025 | 1,260 | 1,277.5 | 1,277.5 | 1,280.5 | 1,259.5 | 3.88M |
| November 11, 2025 | 1,270 | 1,264.5 | 1,264.5 | 1,272.5 | 1,255 | 2.67M |
| November 10, 2025 | 1,250 | 1,258.5 | 1,258.5 | 1,261 | 1,244 | 3.54M |
| November 07, 2025 | 1,229 | 1,240 | 1,240 | 1,240 | 1,222 | 3.56M |
| November 06, 2025 | 1,220 | 1,241.5 | 1,241.5 | 1,246 | 1,220 | 4.18M |
| November 05, 2025 | 1,185.5 | 1,212.5 | 1,212.5 | 1,222.5 | 1,183.5 | 8.51M |
| November 04, 2025 | 1,256.5 | 1,235 | 1,235 | 1,295 | 1,231.5 | 19.54M |
| October 31, 2025 | 1,193 | 1,189.5 | 1,189.5 | 1,199.5 | 1,180.5 | 5.11M |
| October 30, 2025 | 1,172 | 1,187 | 1,187 | 1,187 | 1,169 | 5.01M |
| October 29, 2025 | 1,178.5 | 1,176.5 | 1,176.5 | 1,183.5 | 1,171 | 4.21M |
| October 28, 2025 | 1,188.5 | 1,183 | 1,183 | 1,194 | 1,175.5 | 4.23M |
| October 27, 2025 | 1,174.5 | 1,184 | 1,184 | 1,186.5 | 1,170 | 4.84M |
| October 24, 2025 | 1,169.5 | 1,154 | 1,154 | 1,173.5 | 1,154 | 3.64M |
| October 23, 2025 | 1,170.5 | 1,171.5 | 1,171.5 | 1,172.5 | 1,163 | 2.76M |
| October 22, 2025 | 1,167.5 | 1,173.5 | 1,173.5 | 1,180 | 1,166 | 3.23M |
| October 21, 2025 | 1,170.5 | 1,170 | 1,170 | 1,183.5 | 1,167 | 4.52M |
| October 20, 2025 | 1,153 | 1,162.5 | 1,162.5 | 1,164 | 1,150 | 4.27M |
| October 17, 2025 | 1,140 | 1,134.5 | 1,134.5 | 1,149.5 | 1,134.5 | 5.11M |
| October 16, 2025 | 1,157.5 | 1,157 | 1,157 | 1,163.5 | 1,152 | 6.52M |
| October 15, 2025 | 1,130 | 1,142.5 | 1,142.5 | 1,144.5 | 1,130 | 5.51M |
| October 14, 2025 | 1,137 | 1,119.5 | 1,119.5 | 1,154 | 1,117.5 | 8.59M |
| October 10, 2025 | 1,188 | 1,167 | 1,167 | 1,191.5 | 1,165 | 5.8M |
| October 09, 2025 | 1,190 | 1,184 | 1,184 | 1,201 | 1,181 | 4.94M |
| October 08, 2025 | 1,211 | 1,189 | 1,189 | 1,212 | 1,185.5 | 7.21M |
| October 07, 2025 | 1,220 | 1,198 | 1,198 | 1,224 | 1,198 | 5.55M |
| October 06, 2025 | 1,205 | 1,211 | 1,211 | 1,215.5 | 1,198.5 | 7.34M |
| October 03, 2025 | 1,174 | 1,179.5 | 1,179.5 | 1,184 | 1,169.5 | 4.98M |
| October 02, 2025 | 1,166 | 1,174 | 1,174 | 1,178.5 | 1,163 | 4.66M |
| October 01, 2025 | 1,191 | 1,175 | 1,175 | 1,196 | 1,171.5 | 5.69M |
| September 30, 2025 | 1,185 | 1,202.5 | 1,202.5 | 1,202.5 | 1,179 | 5.09M |
| September 29, 2025 | 1,200 | 1,192 | 1,192 | 1,203 | 1,188 | 5.01M |
| September 26, 2025 | 1,214.5 | 1,228.5 | 1,206.5 | 1,239 | 1,214 | 7.38M |
| September 25, 2025 | 1,209 | 1,215 | 1,193.24 | 1,219 | 1,206.5 | 4.27M |
| September 24, 2025 | 1,220 | 1,205 | 1,183.42 | 1,221 | 1,202.5 | 4.46M |
| September 22, 2025 | 1,203.5 | 1,210 | 1,210 | 1,214 | 1,203 | 3.49M |
| September 19, 2025 | 1,209 | 1,198 | 1,198 | 1,217.5 | 1,192.5 | 12.44M |
| September 18, 2025 | 1,203 | 1,204 | 1,204 | 1,206 | 1,195.5 | 3.36M |
| September 17, 2025 | 1,215 | 1,202 | 1,202 | 1,220 | 1,196 | 5.04M |
| September 16, 2025 | 1,215 | 1,220 | 1,220 | 1,226 | 1,213 | 5.04M |
| September 12, 2025 | 1,220 | 1,210 | 1,210 | 1,220 | 1,203.5 | 4.06M |
| September 11, 2025 | 1,205 | 1,205 | 1,205 | 1,210.5 | 1,200 | 3.75M |
| September 10, 2025 | 1,194.5 | 1,212.5 | 1,212.5 | 1,212.5 | 1,193 | 4.61M |
| September 09, 2025 | 1,207 | 1,194.5 | 1,194.5 | 1,213.5 | 1,194 | 5.12M |
| September 08, 2025 | 1,193 | 1,207 | 1,207 | 1,211 | 1,188.5 | 8.37M |
| September 05, 2025 | 1,164.5 | 1,163 | 1,163 | 1,171.5 | 1,160 | 3.65M |
| September 04, 2025 | 1,144 | 1,157.5 | 1,157.5 | 1,158 | 1,144 | 4.49M |
| September 03, 2025 | 1,157.5 | 1,140.5 | 1,140.5 | 1,164 | 1,137 | 4.92M |
| September 02, 2025 | 1,142 | 1,163.5 | 1,163.5 | 1,163.5 | 1,140.5 | 4.34M |
| September 01, 2025 | 1,153 | 1,138.5 | 1,138.5 | 1,161 | 1,138 | 4.22M |
| August 29, 2025 | 1,154.5 | 1,153 | 1,153 | 1,159.5 | 1,150 | 3.98M |
| August 28, 2025 | 1,140.5 | 1,158.5 | 1,158.5 | 1,158.5 | 1,139 | 3.66M |
| August 27, 2025 | 1,142.5 | 1,143.5 | 1,143.5 | 1,150 | 1,137.5 | 4.26M |
| August 26, 2025 | 1,163.5 | 1,149 | 1,149 | 1,166.5 | 1,146 | 5.81M |
| August 25, 2025 | 1,170 | 1,163.5 | 1,163.5 | 1,181 | 1,161.5 | 4.13M |
| August 22, 2025 | 1,145 | 1,157.5 | 1,157.5 | 1,158.5 | 1,142 | 4.73M |
| August 21, 2025 | 1,137 | 1,139 | 1,139 | 1,147.5 | 1,127 | 4.63M |
| August 20, 2025 | 1,140 | 1,137 | 1,137 | 1,149 | 1,134.5 | 5.97M |
| August 19, 2025 | 1,145 | 1,135 | 1,135 | 1,145 | 1,133.5 | 4.48M |
| August 18, 2025 | 1,140 | 1,140.5 | 1,140.5 | 1,147.5 | 1,136.5 | 3.75M |