1,380.00
+19(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 1,358 | 1,380 | 1,380 | 1,380 | 1,355 | 41,300 |
| November 07, 2025 | 1,344 | 1,361 | 1,361 | 1,377 | 1,340 | 40,100 |
| November 06, 2025 | 1,340 | 1,344 | 1,344 | 1,363 | 1,333 | 30,800 |
| November 05, 2025 | 1,361 | 1,343 | 1,343 | 1,361 | 1,329 | 43,300 |
| November 04, 2025 | 1,376 | 1,367 | 1,367 | 1,376 | 1,358 | 16,500 |
| October 31, 2025 | 1,357 | 1,368 | 1,368 | 1,372 | 1,349 | 32,100 |
| October 30, 2025 | 1,358 | 1,349 | 1,349 | 1,369 | 1,345 | 67,800 |
| October 29, 2025 | 1,401 | 1,365 | 1,365 | 1,401 | 1,360 | 39,000 |
| October 28, 2025 | 1,416 | 1,400 | 1,400 | 1,416 | 1,395 | 32,900 |
| October 27, 2025 | 1,406 | 1,420 | 1,420 | 1,424 | 1,406 | 35,300 |
| October 24, 2025 | 1,407 | 1,399 | 1,399 | 1,414 | 1,399 | 21,100 |
| October 23, 2025 | 1,413 | 1,410 | 1,410 | 1,423 | 1,401 | 26,700 |
| October 22, 2025 | 1,413 | 1,411 | 1,411 | 1,414 | 1,401 | 37,600 |
| October 21, 2025 | 1,412 | 1,409 | 1,409 | 1,412 | 1,396 | 35,900 |
| October 20, 2025 | 1,402 | 1,411 | 1,411 | 1,411 | 1,396 | 19,500 |
| October 17, 2025 | 1,380 | 1,385 | 1,385 | 1,391 | 1,378 | 18,400 |
| October 16, 2025 | 1,385 | 1,391 | 1,391 | 1,394 | 1,377 | 19,200 |
| October 15, 2025 | 1,368 | 1,378 | 1,378 | 1,382 | 1,363 | 32,100 |
| October 14, 2025 | 1,351 | 1,358 | 1,358 | 1,376 | 1,347 | 51,000 |
| October 10, 2025 | 1,405 | 1,371 | 1,371 | 1,405 | 1,371 | 46,500 |
| October 09, 2025 | 1,433 | 1,416 | 1,416 | 1,433 | 1,405 | 32,700 |
| October 08, 2025 | 1,426 | 1,416 | 1,416 | 1,443 | 1,414 | 31,100 |
| October 07, 2025 | 1,418 | 1,426 | 1,426 | 1,440 | 1,411 | 49,400 |
| October 06, 2025 | 1,419 | 1,424 | 1,424 | 1,427 | 1,394 | 77,600 |
| October 03, 2025 | 1,375 | 1,389 | 1,389 | 1,398 | 1,375 | 20,700 |
| October 02, 2025 | 1,375 | 1,381 | 1,381 | 1,391 | 1,370 | 32,500 |
| October 01, 2025 | 1,400 | 1,372 | 1,372 | 1,402 | 1,370 | 43,300 |
| September 30, 2025 | 1,421 | 1,401 | 1,401 | 1,421 | 1,394 | 33,300 |
| September 29, 2025 | 1,445 | 1,423 | 1,423 | 1,445 | 1,415 | 135,200 |
| September 26, 2025 | 1,430 | 1,421 | 1,421 | 1,436 | 1,409 | 63,100 |
| September 25, 2025 | 1,442 | 1,436 | 1,436 | 1,449 | 1,436 | 49,700 |
| September 24, 2025 | 1,434 | 1,440 | 1,440 | 1,445 | 1,421 | 44,800 |
| September 22, 2025 | 1,413 | 1,432 | 1,432 | 1,432 | 1,413 | 38,600 |
| September 19, 2025 | 1,414 | 1,408 | 1,408 | 1,423 | 1,398 | 45,000 |
| September 18, 2025 | 1,390 | 1,403 | 1,403 | 1,407 | 1,390 | 33,300 |
| September 17, 2025 | 1,399 | 1,388 | 1,388 | 1,399 | 1,379 | 23,700 |
| September 16, 2025 | 1,364 | 1,400 | 1,400 | 1,400 | 1,363 | 35,100 |
| September 12, 2025 | 1,363 | 1,360 | 1,360 | 1,369 | 1,343 | 29,100 |
| September 11, 2025 | 1,365 | 1,363 | 1,363 | 1,370 | 1,352 | 29,200 |
| September 10, 2025 | 1,360 | 1,361 | 1,361 | 1,373 | 1,356 | 25,000 |
| September 09, 2025 | 1,373 | 1,365 | 1,365 | 1,387 | 1,355 | 38,300 |
| September 08, 2025 | 1,356 | 1,371 | 1,371 | 1,371 | 1,356 | 20,700 |
| September 05, 2025 | 1,356 | 1,356 | 1,356 | 1,361 | 1,345 | 19,600 |
| September 04, 2025 | 1,356 | 1,353 | 1,353 | 1,356 | 1,338 | 16,300 |
| September 03, 2025 | 1,335 | 1,349 | 1,349 | 1,364 | 1,332 | 45,000 |
| September 02, 2025 | 1,337 | 1,332 | 1,332 | 1,344 | 1,330 | 21,600 |
| September 01, 2025 | 1,347 | 1,337 | 1,337 | 1,356 | 1,335 | 22,000 |
| August 29, 2025 | 1,345 | 1,341 | 1,341 | 1,346 | 1,335 | 27,100 |
| August 28, 2025 | 1,339 | 1,347 | 1,347 | 1,360 | 1,339 | 19,700 |
| August 27, 2025 | 1,351 | 1,345 | 1,345 | 1,363 | 1,337 | 34,700 |
| August 26, 2025 | 1,355 | 1,355 | 1,355 | 1,359 | 1,346 | 29,100 |
| August 25, 2025 | 1,356 | 1,349 | 1,349 | 1,367 | 1,349 | 20,000 |
| August 22, 2025 | 1,359 | 1,364 | 1,364 | 1,366 | 1,343 | 19,700 |
| August 21, 2025 | 1,350 | 1,351 | 1,351 | 1,359 | 1,341 | 56,200 |
| August 20, 2025 | 1,337 | 1,367 | 1,367 | 1,367 | 1,335 | 50,200 |
| August 19, 2025 | 1,318 | 1,330 | 1,330 | 1,333 | 1,305 | 41,200 |
| August 18, 2025 | 1,311 | 1,322 | 1,320 | 1,322 | 1,300 | 77,000 |
| August 15, 2025 | 1,289 | 1,318 | 1,318 | 1,323 | 1,280 | 60,000 |
| August 14, 2025 | 1,288 | 1,283 | 1,283 | 1,290 | 1,278 | 62,000 |
| August 13, 2025 | 1,307 | 1,290 | 1,290 | 1,307 | 1,283 | 42,000 |