1,097.00
-25(-2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,102.5 | 1,097 | 1,097 | 1,134.5 | 1,081 | 4.94M |
| November 20, 2025 | 1,123 | 1,122 | 1,122 | 1,126 | 1,066 | 5.07M |
| November 19, 2025 | 1,110 | 1,095.5 | 1,095.5 | 1,133 | 1,065 | 5.04M |
| November 18, 2025 | 1,110 | 1,104 | 1,104 | 1,126.5 | 1,099 | 5.28M |
| November 17, 2025 | 1,069.5 | 1,108 | 1,108 | 1,110 | 1,067 | 4.43M |
| November 14, 2025 | 1,070.5 | 1,065 | 1,065 | 1,096 | 1,052 | 4.43M |
| November 13, 2025 | 1,054 | 1,086.5 | 1,086.5 | 1,094.5 | 1,052 | 4.02M |
| November 12, 2025 | 1,044.5 | 1,053 | 1,053 | 1,072.5 | 1,041 | 3.26M |
| November 11, 2025 | 1,035 | 1,046 | 1,046 | 1,057 | 1,029 | 4.05M |
| November 10, 2025 | 1,027.5 | 1,022.5 | 1,022.5 | 1,038.5 | 1,013.5 | 2.76M |
| November 07, 2025 | 999.9 | 1,021.5 | 1,021.5 | 1,028 | 990 | 2.76M |
| November 06, 2025 | 1,017.5 | 1,023.5 | 1,023.5 | 1,042.5 | 1,010 | 4.02M |
| November 05, 2025 | 999 | 1,016.5 | 1,016.5 | 1,016.5 | 976.8 | 6.09M |
| November 04, 2025 | 1,058 | 1,010 | 1,010 | 1,060 | 1,004.5 | 8.8M |
| October 31, 2025 | 1,103 | 1,075 | 1,075 | 1,116 | 1,072.5 | 6.73M |
| October 30, 2025 | 1,055.5 | 1,088 | 1,088 | 1,092.5 | 1,052 | 4.98M |
| October 29, 2025 | 1,093.5 | 1,066.5 | 1,066.5 | 1,106 | 1,066.5 | 3.58M |
| October 28, 2025 | 1,113 | 1,096 | 1,096 | 1,126 | 1,086.5 | 3.47M |
| October 27, 2025 | 1,119 | 1,116 | 1,116 | 1,138 | 1,105 | 3.43M |
| October 24, 2025 | 1,109.5 | 1,112 | 1,112 | 1,145.5 | 1,106 | 7.35M |
| October 23, 2025 | 1,109.5 | 1,108 | 1,108 | 1,116 | 1,098.5 | 2.43M |
| October 22, 2025 | 1,108.5 | 1,116.5 | 1,116.5 | 1,128.5 | 1,105.5 | 2.24M |
| October 21, 2025 | 1,141 | 1,123 | 1,123 | 1,152 | 1,112 | 2.92M |
| October 20, 2025 | 1,149 | 1,147.5 | 1,147.5 | 1,153 | 1,129.5 | 3.22M |
| October 17, 2025 | 1,135 | 1,133.5 | 1,133.5 | 1,155 | 1,127.5 | 3.37M |
| October 16, 2025 | 1,130 | 1,160.5 | 1,160.5 | 1,176 | 1,128 | 3.21M |
| October 15, 2025 | 1,110 | 1,136 | 1,136 | 1,136 | 1,105.5 | 2.46M |
| October 14, 2025 | 1,099 | 1,108 | 1,108 | 1,137.5 | 1,095 | 3.85M |
| October 10, 2025 | 1,153.5 | 1,116.5 | 1,116.5 | 1,154 | 1,112 | 4.19M |
| October 09, 2025 | 1,158 | 1,170.5 | 1,170.5 | 1,184 | 1,141 | 5M |
| October 08, 2025 | 1,169 | 1,142 | 1,142 | 1,178 | 1,137.5 | 4.09M |
| October 07, 2025 | 1,139 | 1,164 | 1,164 | 1,199.5 | 1,133 | 7.87M |
| October 06, 2025 | 1,132.5 | 1,127 | 1,127 | 1,156.5 | 1,118 | 5.88M |
| October 03, 2025 | 1,062 | 1,093 | 1,093 | 1,102.5 | 1,055.5 | 4.04M |
| October 02, 2025 | 1,099 | 1,056 | 1,056 | 1,100 | 1,033 | 5M |
| October 01, 2025 | 1,081.5 | 1,093 | 1,093 | 1,105 | 1,081 | 4.18M |
| September 30, 2025 | 1,115.5 | 1,084 | 1,084 | 1,117.5 | 1,078.5 | 5.28M |
| September 29, 2025 | 1,120 | 1,128 | 1,128 | 1,143 | 1,106 | 2.85M |
| September 26, 2025 | 1,144 | 1,139 | 1,124 | 1,163.5 | 1,132 | 4.92M |
| September 25, 2025 | 1,111 | 1,142 | 1,126.96 | 1,149 | 1,102 | 6.43M |
| September 24, 2025 | 1,112.5 | 1,093 | 1,078.61 | 1,119 | 1,090.5 | 3.83M |
| September 22, 2025 | 1,144.5 | 1,115 | 1,100.32 | 1,148 | 1,114.5 | 3.47M |
| September 19, 2025 | 1,096 | 1,131 | 1,116.11 | 1,137 | 1,085 | 7.25M |
| September 18, 2025 | 1,150 | 1,102 | 1,102 | 1,152 | 1,100 | 6.34M |
| September 17, 2025 | 1,170.5 | 1,134 | 1,134 | 1,177 | 1,131.5 | 6.59M |
| September 16, 2025 | 1,211 | 1,194 | 1,194 | 1,215 | 1,188.5 | 4.88M |
| September 12, 2025 | 1,231 | 1,209.5 | 1,209.5 | 1,244 | 1,204 | 6.6M |
| September 11, 2025 | 1,220.5 | 1,230 | 1,230 | 1,254.5 | 1,209 | 10.92M |
| September 10, 2025 | 1,185.5 | 1,197 | 1,197 | 1,238 | 1,180.5 | 10.43M |
| September 09, 2025 | 1,199.5 | 1,185.5 | 1,185.5 | 1,215 | 1,173.5 | 5.84M |
| September 08, 2025 | 1,188 | 1,191.5 | 1,191.5 | 1,200 | 1,165 | 6.17M |
| September 05, 2025 | 1,162.5 | 1,179.5 | 1,179.5 | 1,180 | 1,154.5 | 5.3M |
| September 04, 2025 | 1,167.5 | 1,161 | 1,161 | 1,185 | 1,146.5 | 6.31M |
| September 03, 2025 | 1,198 | 1,157 | 1,157 | 1,206 | 1,147 | 8.72M |
| September 02, 2025 | 1,179 | 1,186 | 1,186 | 1,206 | 1,168.5 | 10.73M |
| September 01, 2025 | 1,169.5 | 1,151 | 1,151 | 1,178 | 1,145 | 5.43M |
| August 29, 2025 | 1,160 | 1,166 | 1,166 | 1,181.5 | 1,140.5 | 7.3M |
| August 28, 2025 | 1,140.5 | 1,164 | 1,164 | 1,165 | 1,134.5 | 8.45M |
| August 27, 2025 | 1,112 | 1,147 | 1,147 | 1,150 | 1,105 | 9.77M |
| August 26, 2025 | 1,163.5 | 1,105 | 1,105 | 1,175.5 | 1,089 | 14.65M |