1,923.00
-57(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,940 | 1,923 | 1,923 | 1,985 | 1,901 | 194,200 |
| November 20, 2025 | 1,915 | 1,980 | 1,980 | 1,992 | 1,911 | 267,600 |
| November 19, 2025 | 1,900 | 1,884 | 1,884 | 1,923 | 1,883 | 150,500 |
| November 18, 2025 | 1,928 | 1,912 | 1,912 | 1,946 | 1,895 | 115,200 |
| November 17, 2025 | 1,945 | 1,953 | 1,953 | 1,961 | 1,921 | 152,000 |
| November 14, 2025 | 1,960 | 1,942 | 1,942 | 1,985 | 1,937 | 152,200 |
| November 13, 2025 | 1,977 | 1,996 | 1,996 | 2,030 | 1,965 | 239,100 |
| November 12, 2025 | 1,951 | 1,965 | 1,965 | 1,975 | 1,897 | 385,100 |
| November 11, 2025 | 1,994 | 1,949 | 1,949 | 2,063 | 1,919 | 574,100 |
| November 10, 2025 | 1,800 | 1,814 | 1,814 | 1,831 | 1,792 | 136,800 |
| November 07, 2025 | 1,798 | 1,791 | 1,791 | 1,808 | 1,773 | 74,500 |
| November 06, 2025 | 1,825 | 1,818 | 1,818 | 1,828 | 1,795 | 70,200 |
| November 05, 2025 | 1,825 | 1,818 | 1,818 | 1,828 | 1,795 | 264,900 |
| November 04, 2025 | 1,818 | 1,794 | 1,794 | 1,820 | 1,725 | 264,900 |
| October 31, 2025 | 1,793 | 1,828 | 1,828 | 1,828 | 1,771 | 153,000 |
| October 30, 2025 | 1,710 | 1,768 | 1,768 | 1,783 | 1,705 | 237,900 |
| October 29, 2025 | 1,728 | 1,730 | 1,730 | 1,748 | 1,712 | 108,700 |
| October 28, 2025 | 1,753 | 1,718 | 1,718 | 1,782 | 1,707 | 153,300 |
| October 27, 2025 | 1,772 | 1,755 | 1,755 | 1,791 | 1,737 | 203,200 |
| October 24, 2025 | 1,751 | 1,754 | 1,754 | 1,768 | 1,712 | 377,500 |
| October 23, 2025 | 1,625 | 1,631 | 1,631 | 1,638 | 1,613 | 70,500 |
| October 22, 2025 | 1,642 | 1,626 | 1,626 | 1,644 | 1,618 | 121,800 |
| October 21, 2025 | 1,649 | 1,627 | 1,627 | 1,652 | 1,627 | 85,900 |
| October 20, 2025 | 1,638 | 1,652 | 1,652 | 1,658 | 1,617 | 84,100 |
| October 17, 2025 | 1,622 | 1,602 | 1,602 | 1,625 | 1,592 | 63,200 |
| October 16, 2025 | 1,620 | 1,646 | 1,646 | 1,646 | 1,620 | 74,200 |
| October 15, 2025 | 1,599 | 1,613 | 1,613 | 1,628 | 1,597 | 85,500 |
| October 14, 2025 | 1,590 | 1,581 | 1,581 | 1,606 | 1,551 | 172,100 |
| October 10, 2025 | 1,672 | 1,606 | 1,606 | 1,672 | 1,590 | 157,800 |
| October 09, 2025 | 1,651 | 1,689 | 1,689 | 1,705 | 1,627 | 214,100 |
| October 08, 2025 | 1,647 | 1,638 | 1,638 | 1,666 | 1,632 | 63,400 |
| October 07, 2025 | 1,625 | 1,657 | 1,657 | 1,680 | 1,623 | 108,400 |
| October 06, 2025 | 1,632 | 1,624 | 1,624 | 1,637 | 1,610 | 111,000 |
| October 03, 2025 | 1,588 | 1,601 | 1,601 | 1,609 | 1,575 | 100,500 |
| October 02, 2025 | 1,559 | 1,576 | 1,576 | 1,590 | 1,551 | 102,900 |
| October 01, 2025 | 1,611 | 1,555 | 1,555 | 1,611 | 1,548 | 103,600 |
| September 30, 2025 | 1,622 | 1,616 | 1,616 | 1,624 | 1,581 | 95,800 |
| September 29, 2025 | 1,631 | 1,618 | 1,618 | 1,641 | 1,601 | 83,100 |
| September 26, 2025 | 1,662 | 1,661 | 1,661 | 1,670 | 1,660 | 78,100 |
| September 25, 2025 | 1,679 | 1,671 | 1,671 | 1,680 | 1,668 | 66,600 |
| September 24, 2025 | 1,679 | 1,671 | 1,671 | 1,680 | 1,668 | 93,800 |
| September 22, 2025 | 1,713 | 1,704 | 1,704 | 1,725 | 1,700 | 124,900 |
| September 21, 2025 | 1,713 | 1,704 | 1,704 | 1,725 | 1,700 | 124,900 |
| September 19, 2025 | 1,739 | 1,694 | 1,694 | 1,742 | 1,672 | 277,800 |
| September 18, 2025 | 1,739 | 1,694 | 1,694 | 1,742 | 1,672 | 509,400 |
| September 17, 2025 | 1,644 | 1,626 | 1,626 | 1,647 | 1,625 | 509,400 |
| September 16, 2025 | 1,668 | 1,652 | 1,652 | 1,673 | 1,641 | 66,500 |
| September 12, 2025 | 1,656 | 1,650 | 1,650 | 1,665 | 1,638 | 80,900 |
| September 11, 2025 | 1,617 | 1,649 | 1,649 | 1,680 | 1,612 | 157,800 |
| September 10, 2025 | 1,570 | 1,613 | 1,613 | 1,617 | 1,570 | 95,800 |
| September 09, 2025 | 1,560 | 1,560 | 1,560 | 1,573 | 1,550 | 48,400 |
| September 08, 2025 | 1,549 | 1,555 | 1,555 | 1,558 | 1,541 | 61,200 |
| September 05, 2025 | 1,531 | 1,538 | 1,538 | 1,539 | 1,526 | 39,200 |
| September 04, 2025 | 1,521 | 1,530 | 1,530 | 1,539 | 1,517 | 33,400 |
| September 03, 2025 | 1,520 | 1,522 | 1,522 | 1,538 | 1,520 | 38,000 |
| September 02, 2025 | 1,519 | 1,525 | 1,525 | 1,536 | 1,513 | 52,900 |
| September 01, 2025 | 1,520 | 1,509 | 1,509 | 1,523 | 1,502 | 31,200 |
| August 29, 2025 | 1,530 | 1,519 | 1,519 | 1,534 | 1,519 | 30,300 |
| August 28, 2025 | 1,518 | 1,530 | 1,530 | 1,534 | 1,511 | 32,100 |
| August 27, 2025 | 1,506 | 1,515 | 1,515 | 1,517 | 1,493 | 32,100 |