1,218.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,213 | 1,218 | 1,218 | 1,230 | 1,205 | 57,600 |
| November 13, 2025 | 1,231 | 1,221 | 1,221 | 1,234 | 1,214 | 65,800 |
| November 12, 2025 | 1,219 | 1,234 | 1,234 | 1,244 | 1,213 | 52,900 |
| November 11, 2025 | 1,226 | 1,217 | 1,217 | 1,226 | 1,201 | 97,400 |
| November 10, 2025 | 1,227 | 1,224 | 1,224 | 1,255 | 1,214 | 317,000 |
| November 07, 2025 | 1,340 | 1,310 | 1,310 | 1,340 | 1,300 | 115,100 |
| November 06, 2025 | 1,327 | 1,335 | 1,335 | 1,341 | 1,311 | 97,100 |
| November 05, 2025 | 1,329 | 1,307 | 1,307 | 1,330 | 1,289 | 97,100 |
| November 04, 2025 | 1,301 | 1,336 | 1,336 | 1,336 | 1,292 | 109,000 |
| October 31, 2025 | 1,286 | 1,294 | 1,294 | 1,303 | 1,265 | 80,100 |
| October 30, 2025 | 1,255 | 1,278 | 1,278 | 1,283 | 1,230 | 78,600 |
| October 29, 2025 | 1,289 | 1,261 | 1,261 | 1,293 | 1,247 | 149,900 |
| October 28, 2025 | 1,321 | 1,291 | 1,291 | 1,321 | 1,289 | 57,500 |
| October 27, 2025 | 1,310 | 1,324 | 1,324 | 1,325 | 1,303 | 51,700 |
| October 24, 2025 | 1,333 | 1,305 | 1,305 | 1,334 | 1,305 | 49,700 |
| October 23, 2025 | 1,304 | 1,320 | 1,320 | 1,320 | 1,296 | 45,000 |
| October 22, 2025 | 1,295 | 1,302 | 1,302 | 1,307 | 1,292 | 41,000 |
| October 21, 2025 | 1,290 | 1,287 | 1,287 | 1,300 | 1,268 | 72,900 |
| October 20, 2025 | 1,283 | 1,272 | 1,272 | 1,288 | 1,269 | 53,400 |
| October 17, 2025 | 1,276 | 1,274 | 1,274 | 1,283 | 1,265 | 41,500 |
| October 16, 2025 | 1,294 | 1,283 | 1,283 | 1,303 | 1,276 | 41,600 |
| October 15, 2025 | 1,289 | 1,294 | 1,294 | 1,307 | 1,288 | 54,100 |
| October 14, 2025 | 1,274 | 1,276 | 1,276 | 1,283 | 1,234 | 140,800 |
| October 10, 2025 | 1,305 | 1,286 | 1,286 | 1,308 | 1,286 | 70,000 |
| October 09, 2025 | 1,326 | 1,320 | 1,320 | 1,339 | 1,308 | 69,400 |
| October 08, 2025 | 1,342 | 1,338 | 1,338 | 1,361 | 1,331 | 75,500 |
| October 07, 2025 | 1,323 | 1,330 | 1,330 | 1,346 | 1,303 | 94,800 |
| October 06, 2025 | 1,316 | 1,332 | 1,332 | 1,336 | 1,296 | 103,400 |
| October 03, 2025 | 1,286 | 1,301 | 1,301 | 1,305 | 1,282 | 46,900 |
| October 02, 2025 | 1,306 | 1,289 | 1,289 | 1,323 | 1,282 | 152,800 |
| October 01, 2025 | 1,363 | 1,332 | 1,332 | 1,364 | 1,308 | 163,200 |
| September 30, 2025 | 1,407 | 1,369 | 1,369 | 1,407 | 1,368 | 70,100 |
| September 29, 2025 | 1,393 | 1,399 | 1,399 | 1,406 | 1,365 | 51,600 |
| September 26, 2025 | 1,372 | 1,393 | 1,382 | 1,407 | 1,369 | 110,900 |
| September 25, 2025 | 1,380 | 1,373 | 1,362.16 | 1,390 | 1,365 | 53,900 |
| September 24, 2025 | 1,425 | 1,373 | 1,362.16 | 1,425 | 1,371 | 150,400 |
| September 22, 2025 | 1,441 | 1,414 | 1,402.83 | 1,444 | 1,408 | 64,500 |
| September 19, 2025 | 1,435 | 1,433 | 1,433 | 1,446 | 1,409 | 120,300 |
| September 18, 2025 | 1,425 | 1,420 | 1,420 | 1,431 | 1,406 | 77,800 |
| September 17, 2025 | 1,425 | 1,420 | 1,420 | 1,431 | 1,406 | 77,800 |
| September 16, 2025 | 1,455 | 1,422 | 1,422 | 1,460 | 1,422 | 56,900 |
| September 12, 2025 | 1,471 | 1,461 | 1,461 | 1,479 | 1,451 | 99,400 |
| September 11, 2025 | 1,498 | 1,472 | 1,472 | 1,498 | 1,464 | 42,600 |
| September 10, 2025 | 1,490 | 1,500 | 1,500 | 1,510 | 1,490 | 64,200 |
| September 09, 2025 | 1,484 | 1,477 | 1,477 | 1,497 | 1,473 | 57,300 |
| September 08, 2025 | 1,425 | 1,497 | 1,497 | 1,497 | 1,425 | 235,200 |
| September 05, 2025 | 1,415 | 1,420 | 1,420 | 1,423 | 1,410 | 51,900 |
| September 04, 2025 | 1,400 | 1,412 | 1,412 | 1,419 | 1,384 | 64,700 |
| September 03, 2025 | 1,400 | 1,396 | 1,396 | 1,430 | 1,390 | 84,400 |
| September 02, 2025 | 1,399 | 1,403 | 1,403 | 1,410 | 1,388 | 54,400 |
| September 01, 2025 | 1,413 | 1,396 | 1,396 | 1,414 | 1,388 | 119,700 |
| August 29, 2025 | 1,401 | 1,428 | 1,428 | 1,430 | 1,393 | 98,700 |
| August 28, 2025 | 1,427 | 1,403 | 1,403 | 1,427 | 1,398 | 130,100 |
| August 27, 2025 | 1,426 | 1,424 | 1,424 | 1,433 | 1,409 | 78,100 |
| August 26, 2025 | 1,461 | 1,429 | 1,429 | 1,461 | 1,429 | 80,900 |
| August 25, 2025 | 1,480 | 1,461 | 1,461 | 1,480 | 1,446 | 73,100 |
| August 22, 2025 | 1,489 | 1,462 | 1,462 | 1,495 | 1,462 | 65,100 |
| August 21, 2025 | 1,509 | 1,489 | 1,489 | 1,510 | 1,478 | 62,300 |
| August 20, 2025 | 1,490 | 1,508 | 1,508 | 1,511 | 1,470 | 99,200 |
| August 19, 2025 | 1,465 | 1,498 | 1,498 | 1,504 | 1,465 | 199,200 |