1,742.00
-38.5(-2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,752 | 1,742 | 1,742 | 1,768 | 1,734 | 2.75M |
| November 06, 2025 | 1,762 | 1,780.5 | 1,780.5 | 1,800 | 1,740 | 4.64M |
| November 05, 2025 | 1,761 | 1,722 | 1,722 | 1,765 | 1,672.5 | 4.5M |
| November 04, 2025 | 1,730 | 1,761 | 1,761 | 1,781.5 | 1,719.5 | 4.66M |
| October 31, 2025 | 1,721 | 1,729.5 | 1,729.5 | 1,747.5 | 1,709.5 | 4.37M |
| October 30, 2025 | 1,665 | 1,718 | 1,718 | 1,718 | 1,661 | 11.41M |
| October 29, 2025 | 1,766 | 1,686.5 | 1,686.5 | 1,781.5 | 1,686.5 | 4.54M |
| October 28, 2025 | 1,797.5 | 1,774 | 1,774 | 1,799 | 1,764.5 | 2.68M |
| October 27, 2025 | 1,800 | 1,787.5 | 1,787.5 | 1,811 | 1,776 | 3.69M |
| October 24, 2025 | 1,757 | 1,765.5 | 1,765.5 | 1,782 | 1,753.5 | 4.17M |
| October 23, 2025 | 1,810 | 1,756.5 | 1,756.5 | 1,813 | 1,756 | 4.16M |
| October 22, 2025 | 1,834.5 | 1,813 | 1,813 | 1,842 | 1,813 | 3.78M |
| October 21, 2025 | 1,819.5 | 1,834 | 1,834 | 1,884 | 1,807 | 5.92M |
| October 20, 2025 | 1,790 | 1,773.5 | 1,773.5 | 1,791 | 1,762 | 2.88M |
| October 17, 2025 | 1,745.5 | 1,751 | 1,751 | 1,771 | 1,736 | 4.47M |
| October 16, 2025 | 1,723 | 1,748 | 1,748 | 1,748 | 1,717.5 | 5.31M |
| October 15, 2025 | 1,702 | 1,702 | 1,702 | 1,709.5 | 1,685 | 3.83M |
| October 14, 2025 | 1,718 | 1,670 | 1,670 | 1,724.5 | 1,655.5 | 5.76M |
| October 10, 2025 | 1,796 | 1,750 | 1,750 | 1,800 | 1,742 | 4.62M |
| October 09, 2025 | 1,778 | 1,780 | 1,780 | 1,789 | 1,758 | 4.37M |
| October 08, 2025 | 1,725 | 1,778 | 1,778 | 1,778 | 1,719 | 5.4M |
| October 07, 2025 | 1,750 | 1,696.5 | 1,696.5 | 1,751.5 | 1,696.5 | 3.04M |
| October 06, 2025 | 1,750 | 1,742.5 | 1,742.5 | 1,754 | 1,710 | 4.69M |
| October 03, 2025 | 1,692 | 1,686 | 1,686 | 1,692 | 1,655.5 | 5.3M |
| October 02, 2025 | 1,602 | 1,613 | 1,613 | 1,634.5 | 1,600 | 3.86M |
| October 01, 2025 | 1,632.5 | 1,612 | 1,612 | 1,642.5 | 1,604 | 4.95M |
| September 30, 2025 | 1,654 | 1,652.5 | 1,652.5 | 1,666 | 1,637.5 | 4.44M |
| September 29, 2025 | 1,648.5 | 1,654 | 1,654 | 1,666 | 1,620.5 | 5.32M |
| September 26, 2025 | 1,681.5 | 1,690 | 1,665 | 1,701 | 1,665.5 | 6.76M |
| September 25, 2025 | 1,651 | 1,690 | 1,665 | 1,699.5 | 1,640.5 | 9.9M |
| September 24, 2025 | 1,605 | 1,613.5 | 1,589.63 | 1,639 | 1,589.5 | 6.88M |
| September 22, 2025 | 1,554 | 1,581.5 | 1,558.11 | 1,599.5 | 1,554 | 2.97M |
| September 19, 2025 | 1,573.5 | 1,563 | 1,539.88 | 1,593.5 | 1,545.5 | 8.04M |
| September 18, 2025 | 1,580.5 | 1,577.5 | 1,554.16 | 1,582 | 1,551 | 3.08M |
| September 17, 2025 | 1,568.5 | 1,564 | 1,540.86 | 1,579.5 | 1,564 | 3.15M |
| September 16, 2025 | 1,585 | 1,580 | 1,556.63 | 1,590 | 1,568 | 3.15M |
| September 12, 2025 | 1,602.5 | 1,573 | 1,573 | 1,605 | 1,569.5 | 5.5M |
| September 11, 2025 | 1,549 | 1,584.5 | 1,584.5 | 1,584.5 | 1,544 | 4.12M |
| September 10, 2025 | 1,530.5 | 1,549.5 | 1,549.5 | 1,551 | 1,522.5 | 2.9M |
| September 09, 2025 | 1,559.5 | 1,525.5 | 1,525.5 | 1,567 | 1,521.5 | 3.1M |
| September 08, 2025 | 1,543 | 1,541.5 | 1,541.5 | 1,555 | 1,531 | 2.46M |
| September 05, 2025 | 1,530.5 | 1,533 | 1,533 | 1,544.5 | 1,518 | 2.31M |
| September 04, 2025 | 1,514 | 1,526 | 1,526 | 1,536 | 1,503.5 | 2.75M |
| September 03, 2025 | 1,535.5 | 1,508 | 1,508 | 1,535.5 | 1,504.5 | 3.06M |
| September 02, 2025 | 1,523.5 | 1,543.5 | 1,543.5 | 1,568 | 1,522.5 | 2.87M |
| September 01, 2025 | 1,538.5 | 1,539.5 | 1,539.5 | 1,570 | 1,523 | 2.5M |
| August 29, 2025 | 1,565 | 1,548.5 | 1,548.5 | 1,576 | 1,548.5 | 3.11M |
| August 28, 2025 | 1,557 | 1,576 | 1,576 | 1,581.5 | 1,550 | 2.5M |
| August 27, 2025 | 1,563.5 | 1,555 | 1,555 | 1,568 | 1,546 | 3.16M |
| August 26, 2025 | 1,595 | 1,568 | 1,568 | 1,595 | 1,561 | 3.98M |
| August 25, 2025 | 1,636 | 1,597.5 | 1,597.5 | 1,638.5 | 1,596.5 | 3.21M |
| August 22, 2025 | 1,645.5 | 1,630.5 | 1,630.5 | 1,660 | 1,629 | 2.69M |
| August 21, 2025 | 1,665 | 1,657.5 | 1,657.5 | 1,671.5 | 1,650 | 3.79M |
| August 20, 2025 | 1,693.5 | 1,670 | 1,670 | 1,715.5 | 1,670 | 3.95M |
| August 19, 2025 | 1,713 | 1,700 | 1,700 | 1,720.5 | 1,695 | 4.44M |
| August 18, 2025 | 1,675 | 1,715.5 | 1,715.5 | 1,715.5 | 1,666.5 | 6.42M |
| August 15, 2025 | 1,610.5 | 1,676 | 1,676 | 1,676 | 1,575 | 8.29M |
| August 14, 2025 | 1,548 | 1,538.5 | 1,538.5 | 1,554.5 | 1,533.5 | 3.02M |
| August 13, 2025 | 1,560 | 1,561 | 1,561 | 1,578 | 1,558.5 | 4.15M |
| August 12, 2025 | 1,548 | 1,575 | 1,575 | 1,580 | 1,541.5 | 4.63M |