1,090.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,089 | 1,090 | 1,090 | 1,093 | 1,084 | 36,800 |
| December 03, 2025 | 1,093 | 1,086 | 1,086 | 1,096 | 1,082 | 58,800 |
| December 02, 2025 | 1,108 | 1,091 | 1,091 | 1,108 | 1,091 | 58,400 |
| December 01, 2025 | 1,122 | 1,098 | 1,098 | 1,122 | 1,095 | 96,400 |
| November 28, 2025 | 1,091 | 1,110 | 1,110 | 1,110 | 1,090 | 110,700 |
| November 27, 2025 | 1,091 | 1,091 | 1,091 | 1,094 | 1,090 | 50,800 |
| November 26, 2025 | 1,082 | 1,085 | 1,085 | 1,088 | 1,079 | 21,100 |
| November 25, 2025 | 1,078 | 1,074 | 1,074 | 1,081 | 1,073 | 35,200 |
| November 21, 2025 | 1,062 | 1,074 | 1,074 | 1,079 | 1,062 | 26,500 |
| November 20, 2025 | 1,067 | 1,067 | 1,067 | 1,076 | 1,064 | 31,400 |
| November 19, 2025 | 1,062 | 1,060 | 1,060 | 1,067 | 1,054 | 25,600 |
| November 18, 2025 | 1,074 | 1,060 | 1,060 | 1,076 | 1,055 | 73,700 |
| November 17, 2025 | 1,092 | 1,077 | 1,077 | 1,094 | 1,077 | 53,500 |
| November 14, 2025 | 1,088 | 1,091 | 1,091 | 1,097 | 1,087 | 44,500 |
| November 13, 2025 | 1,090 | 1,092 | 1,092 | 1,097 | 1,087 | 61,300 |
| November 12, 2025 | 1,088 | 1,090 | 1,090 | 1,094 | 1,081 | 60,900 |
| November 11, 2025 | 1,086 | 1,082 | 1,082 | 1,087 | 1,078 | 41,100 |
| November 10, 2025 | 1,085 | 1,085 | 1,085 | 1,087 | 1,075 | 75,300 |
| November 07, 2025 | 1,072 | 1,073 | 1,073 | 1,077 | 1,070 | 44,500 |
| November 06, 2025 | 1,075 | 1,070 | 1,070 | 1,075 | 1,066 | 42,400 |
| November 05, 2025 | 1,070 | 1,065 | 1,065 | 1,070 | 1,048 | 77,200 |
| November 04, 2025 | 1,071 | 1,067 | 1,067 | 1,072 | 1,058 | 110,800 |
| October 31, 2025 | 1,063 | 1,054 | 1,054 | 1,065 | 1,050 | 29,000 |
| October 30, 2025 | 1,050 | 1,061 | 1,061 | 1,061 | 1,046 | 47,100 |
| October 29, 2025 | 1,064 | 1,044 | 1,044 | 1,064 | 1,043 | 55,000 |
| October 28, 2025 | 1,072 | 1,059 | 1,059 | 1,072 | 1,055 | 41,800 |
| October 27, 2025 | 1,072 | 1,072 | 1,072 | 1,079 | 1,068 | 59,200 |
| October 24, 2025 | 1,070 | 1,065 | 1,065 | 1,070 | 1,063 | 25,000 |
| October 23, 2025 | 1,069 | 1,070 | 1,070 | 1,072 | 1,059 | 32,700 |
| October 22, 2025 | 1,057 | 1,071 | 1,071 | 1,072 | 1,056 | 53,200 |
| October 21, 2025 | 1,055 | 1,055 | 1,055 | 1,058 | 1,048 | 58,500 |
| October 20, 2025 | 1,058 | 1,051 | 1,051 | 1,058 | 1,040 | 73,000 |
| October 17, 2025 | 1,060 | 1,040 | 1,040 | 1,065 | 1,038 | 71,400 |
| October 16, 2025 | 1,050 | 1,046 | 1,046 | 1,053 | 1,045 | 53,200 |
| October 15, 2025 | 1,028 | 1,045 | 1,045 | 1,049 | 1,026 | 44,400 |
| October 14, 2025 | 1,020 | 1,018 | 1,018 | 1,033 | 1,015 | 82,600 |
| October 10, 2025 | 1,049 | 1,038 | 1,038 | 1,049 | 1,036 | 43,600 |
| October 09, 2025 | 1,053 | 1,049 | 1,049 | 1,053 | 1,045 | 58,900 |
| October 08, 2025 | 1,049 | 1,049 | 1,049 | 1,055 | 1,048 | 49,900 |
| October 07, 2025 | 1,057 | 1,050 | 1,050 | 1,057 | 1,044 | 49,300 |
| October 06, 2025 | 1,046 | 1,050 | 1,050 | 1,051 | 1,039 | 113,000 |
| October 03, 2025 | 1,015 | 1,031 | 1,031 | 1,036 | 1,013 | 71,800 |
| October 02, 2025 | 1,037 | 1,016 | 1,016 | 1,044 | 1,015 | 119,600 |
| October 01, 2025 | 1,065 | 1,027 | 1,027 | 1,065 | 1,027 | 250,200 |
| September 30, 2025 | 1,084 | 1,067 | 1,067 | 1,084 | 1,066 | 89,000 |
| September 29, 2025 | 1,080 | 1,076 | 1,076 | 1,084 | 1,072 | 102,100 |
| September 26, 2025 | 1,069 | 1,071 | 1,071 | 1,076 | 1,067 | 85,300 |
| September 25, 2025 | 1,072 | 1,069 | 1,069 | 1,077 | 1,069 | 74,900 |
| September 24, 2025 | 1,075 | 1,070 | 1,070 | 1,076 | 1,067 | 81,400 |
| September 22, 2025 | 1,066 | 1,073 | 1,073 | 1,078 | 1,062 | 104,600 |
| September 19, 2025 | 1,075 | 1,068 | 1,068 | 1,083 | 1,062 | 185,400 |
| September 18, 2025 | 1,063 | 1,065 | 1,065 | 1,072 | 1,061 | 125,500 |
| September 17, 2025 | 1,089 | 1,065 | 1,065 | 1,089 | 1,065 | 236,200 |
| September 16, 2025 | 1,087 | 1,080 | 1,080 | 1,090 | 1,078 | 141,100 |
| September 12, 2025 | 1,082 | 1,080 | 1,080 | 1,093 | 1,073 | 279,400 |
| September 11, 2025 | 1,098 | 1,080 | 1,080 | 1,099 | 1,072 | 462,900 |
| September 10, 2025 | 1,076 | 1,098 | 1,098 | 1,105 | 1,067 | 1.15M |
| September 09, 2025 | 1,283 | 1,246 | 1,246 | 1,284 | 1,233 | 326,800 |
| September 08, 2025 | 1,252 | 1,260 | 1,260 | 1,266 | 1,246 | 175,300 |
| September 05, 2025 | 1,226 | 1,242 | 1,242 | 1,242 | 1,219 | 55,300 |