1,754.50
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,766 | 1,755 | 1,755 | 1,774.5 | 1,749.5 | 1.59M |
| November 13, 2025 | 1,812 | 1,756.5 | 1,756.5 | 1,813 | 1,756.5 | 2.29M |
| November 12, 2025 | 1,776.5 | 1,793.5 | 1,793.5 | 1,825.5 | 1,768 | 3.55M |
| November 11, 2025 | 1,754 | 1,750 | 1,750 | 1,754.5 | 1,743 | 1.46M |
| November 10, 2025 | 1,745 | 1,753 | 1,753 | 1,753 | 1,735 | 1.65M |
| November 07, 2025 | 1,715 | 1,733 | 1,733 | 1,733 | 1,713 | 1.81M |
| November 06, 2025 | 1,700 | 1,700 | 1,700 | 1,703.5 | 1,694 | 1.56M |
| November 05, 2025 | 1,700 | 1,700 | 1,700 | 1,703.5 | 1,694 | 1.9M |
| November 04, 2025 | 1,716.5 | 1,708.5 | 1,708.5 | 1,724.5 | 1,701 | 2.47M |
| October 31, 2025 | 1,715 | 1,716 | 1,716 | 1,734.5 | 1,710 | 1.77M |
| October 30, 2025 | 1,715 | 1,716 | 1,716 | 1,734.5 | 1,710 | 5.78M |
| October 29, 2025 | 1,724 | 1,699 | 1,699 | 1,724 | 1,694 | 1.99M |
| October 28, 2025 | 1,731.5 | 1,723 | 1,723 | 1,736 | 1,720.5 | 1.17M |
| October 27, 2025 | 1,735 | 1,732.5 | 1,732.5 | 1,740.5 | 1,727 | 1.46M |
| October 24, 2025 | 1,730 | 1,731.5 | 1,731.5 | 1,740 | 1,725 | 1.28M |
| October 23, 2025 | 1,745 | 1,736 | 1,736 | 1,749 | 1,728 | 1.25M |
| October 22, 2025 | 1,732 | 1,739 | 1,739 | 1,747.5 | 1,727.5 | 1.4M |
| October 21, 2025 | 1,718.5 | 1,727.5 | 1,727.5 | 1,735 | 1,717 | 1.38M |
| October 20, 2025 | 1,726 | 1,717 | 1,717 | 1,726 | 1,710 | 1.17M |
| October 17, 2025 | 1,724.5 | 1,707.5 | 1,707.5 | 1,725 | 1,706.5 | 955,200 |
| October 16, 2025 | 1,716 | 1,719 | 1,719 | 1,719 | 1,706 | 1.32M |
| October 15, 2025 | 1,729 | 1,709 | 1,709 | 1,734.5 | 1,709 | 1.27M |
| October 14, 2025 | 1,720 | 1,714.5 | 1,714.5 | 1,727 | 1,704.5 | 1.98M |
| October 10, 2025 | 1,730.5 | 1,737 | 1,737 | 1,740.5 | 1,719 | 1.93M |
| October 09, 2025 | 1,742 | 1,730.5 | 1,730.5 | 1,746 | 1,720 | 1.84M |
| October 08, 2025 | 1,787.5 | 1,748.5 | 1,748.5 | 1,797.5 | 1,745 | 1.98M |
| October 07, 2025 | 1,780.5 | 1,787.5 | 1,787.5 | 1,792 | 1,769 | 1.48M |
| October 06, 2025 | 1,794.5 | 1,783 | 1,783 | 1,802 | 1,780 | 1.68M |
| October 03, 2025 | 1,760 | 1,773 | 1,773 | 1,773 | 1,753 | 907,800 |
| October 02, 2025 | 1,782 | 1,763 | 1,763 | 1,794.5 | 1,761.5 | 1.2M |
| October 01, 2025 | 1,789 | 1,791.5 | 1,791.5 | 1,801 | 1,778 | 1.67M |
| September 30, 2025 | 1,801.5 | 1,804 | 1,804 | 1,812 | 1,788 | 1.67M |
| September 29, 2025 | 1,861 | 1,812.5 | 1,812.5 | 1,867 | 1,812 | 2.06M |
| September 26, 2025 | 1,871 | 1,884 | 1,884 | 1,894.5 | 1,870 | 2.99M |
| September 25, 2025 | 1,886.5 | 1,878 | 1,878 | 1,893.5 | 1,877.5 | 1.37M |
| September 24, 2025 | 1,882 | 1,876 | 1,876 | 1,889.5 | 1,870.5 | 1.25M |
| September 22, 2025 | 1,863 | 1,866 | 1,866 | 1,879.5 | 1,860.5 | 904,100 |
| September 19, 2025 | 1,883.5 | 1,864.5 | 1,864.5 | 1,892.5 | 1,864.5 | 2.46M |
| September 18, 2025 | 1,880 | 1,878 | 1,878 | 1,888 | 1,871 | 1.01M |
| September 17, 2025 | 1,876 | 1,880 | 1,880 | 1,887.5 | 1,867 | 953,300 |
| September 16, 2025 | 1,860.5 | 1,876 | 1,876 | 1,889 | 1,860 | 929,800 |
| September 12, 2025 | 1,887 | 1,872.5 | 1,872.5 | 1,893.5 | 1,865 | 1.62M |
| September 11, 2025 | 1,898 | 1,886.5 | 1,886.5 | 1,903 | 1,880.5 | 1.1M |
| September 10, 2025 | 1,912 | 1,907 | 1,907 | 1,915 | 1,902 | 962,600 |
| September 09, 2025 | 1,914 | 1,910.5 | 1,910.5 | 1,925 | 1,903.5 | 1.26M |
| September 08, 2025 | 1,906 | 1,911 | 1,911 | 1,929.5 | 1,901.5 | 1.15M |
| September 05, 2025 | 1,909 | 1,906 | 1,906 | 1,918 | 1,898 | 1.18M |
| September 04, 2025 | 1,902.5 | 1,910 | 1,910 | 1,911.5 | 1,889.5 | 1.3M |
| September 03, 2025 | 1,908 | 1,902.5 | 1,902.5 | 1,909 | 1,892.5 | 1.44M |
| September 02, 2025 | 1,885 | 1,903 | 1,903 | 1,904 | 1,873.5 | 1.27M |
| September 01, 2025 | 1,866.5 | 1,881.5 | 1,881.5 | 1,892.5 | 1,858 | 1.18M |
| August 29, 2025 | 1,870 | 1,860.5 | 1,860.5 | 1,871.5 | 1,858 | 1.33M |
| August 28, 2025 | 1,860.5 | 1,872.5 | 1,872.5 | 1,881.5 | 1,858.5 | 4.48M |
| August 27, 2025 | 1,852 | 1,869.5 | 1,869.5 | 1,875.5 | 1,850.5 | 1.39M |
| August 26, 2025 | 1,878.5 | 1,861.5 | 1,861.5 | 1,889.5 | 1,861 | 1.84M |
| August 25, 2025 | 1,907 | 1,896.5 | 1,896.5 | 1,915.5 | 1,892.5 | 1.21M |
| August 22, 2025 | 1,910 | 1,919.5 | 1,919.5 | 1,924.5 | 1,899 | 1.2M |
| August 21, 2025 | 1,920.5 | 1,914.5 | 1,914.5 | 1,923.5 | 1,896 | 1.4M |
| August 20, 2025 | 1,990.5 | 1,921.5 | 1,921.5 | 1,997 | 1,918 | 2.89M |
| August 19, 2025 | 1,888.5 | 1,891.5 | 1,891.5 | 1,899 | 1,880 | 1.11M |