1,498.00
-11(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,500 | 1,509 | 1,509 | 1,510 | 1,490 | 8,400 |
| December 03, 2025 | 1,502 | 1,500 | 1,500 | 1,523 | 1,500 | 4,700 |
| December 02, 2025 | 1,522 | 1,502 | 1,502 | 1,524 | 1,493 | 13,900 |
| December 01, 2025 | 1,500 | 1,512 | 1,512 | 1,524 | 1,479 | 24,000 |
| November 28, 2025 | 1,469 | 1,498 | 1,498 | 1,499 | 1,469 | 7,700 |
| November 27, 2025 | 1,472 | 1,484 | 1,484 | 1,488 | 1,462 | 4,300 |
| November 26, 2025 | 1,482 | 1,471 | 1,471 | 1,493 | 1,468 | 3,200 |
| November 25, 2025 | 1,480 | 1,480 | 1,480 | 1,480 | 1,463 | 2,500 |
| November 21, 2025 | 1,441 | 1,472 | 1,472 | 1,472 | 1,440 | 5,200 |
| November 20, 2025 | 1,449 | 1,449 | 1,449 | 1,449 | 1,438 | 5,400 |
| November 19, 2025 | 1,437 | 1,446 | 1,446 | 1,449 | 1,424 | 8,500 |
| November 18, 2025 | 1,469 | 1,419 | 1,419 | 1,469 | 1,395 | 18,700 |
| November 17, 2025 | 1,474 | 1,462 | 1,462 | 1,474 | 1,453 | 6,400 |
| November 14, 2025 | 1,485 | 1,468 | 1,468 | 1,512 | 1,440 | 14,300 |
| November 13, 2025 | 1,470 | 1,488 | 1,488 | 1,495 | 1,470 | 17,400 |
| November 12, 2025 | 1,511 | 1,474 | 1,474 | 1,520 | 1,458 | 50,700 |
| November 11, 2025 | 1,500 | 1,505 | 1,505 | 1,507 | 1,485 | 13,400 |
| November 10, 2025 | 1,482 | 1,490 | 1,490 | 1,490 | 1,463 | 10,400 |
| November 07, 2025 | 1,472 | 1,460 | 1,460 | 1,487 | 1,460 | 4,300 |
| November 06, 2025 | 1,460 | 1,488 | 1,488 | 1,488 | 1,453 | 13,200 |
| November 05, 2025 | 1,460 | 1,488 | 1,488 | 1,488 | 1,453 | 18,800 |
| November 04, 2025 | 1,488 | 1,448 | 1,448 | 1,488 | 1,432 | 18,800 |
| October 31, 2025 | 1,475 | 1,468 | 1,468 | 1,475 | 1,453 | 12,200 |
| October 30, 2025 | 1,452 | 1,469 | 1,469 | 1,469 | 1,441 | 9,600 |
| October 29, 2025 | 1,457 | 1,442 | 1,442 | 1,460 | 1,442 | 3,500 |
| October 28, 2025 | 1,474 | 1,456 | 1,456 | 1,474 | 1,456 | 3,300 |
| October 27, 2025 | 1,452 | 1,473 | 1,473 | 1,475 | 1,445 | 11,800 |
| October 24, 2025 | 1,463 | 1,455 | 1,455 | 1,463 | 1,445 | 1,300 |
| October 23, 2025 | 1,440 | 1,460 | 1,460 | 1,460 | 1,440 | 2,600 |
| October 22, 2025 | 1,445 | 1,451 | 1,451 | 1,461 | 1,440 | 7,400 |
| October 21, 2025 | 1,451 | 1,453 | 1,453 | 1,456 | 1,447 | 4,200 |
| October 20, 2025 | 1,471 | 1,456 | 1,456 | 1,478 | 1,440 | 14,400 |
| October 17, 2025 | 1,489 | 1,471 | 1,471 | 1,489 | 1,455 | 12,600 |
| October 16, 2025 | 1,433 | 1,471 | 1,471 | 1,479 | 1,433 | 9,100 |
| October 15, 2025 | 1,436 | 1,440 | 1,440 | 1,457 | 1,420 | 18,500 |
| October 14, 2025 | 1,430 | 1,422 | 1,422 | 1,434 | 1,407 | 11,300 |
| October 10, 2025 | 1,445 | 1,436 | 1,436 | 1,445 | 1,431 | 4,800 |
| October 09, 2025 | 1,440 | 1,452 | 1,452 | 1,452 | 1,438 | 6,100 |
| October 08, 2025 | 1,429 | 1,441 | 1,441 | 1,455 | 1,429 | 6,300 |
| October 07, 2025 | 1,461 | 1,439 | 1,439 | 1,461 | 1,426 | 13,500 |
| October 06, 2025 | 1,466 | 1,461 | 1,461 | 1,466 | 1,431 | 19,000 |
| October 03, 2025 | 1,402 | 1,436 | 1,436 | 1,448 | 1,402 | 6,000 |
| October 02, 2025 | 1,435 | 1,405 | 1,405 | 1,435 | 1,400 | 19,100 |
| October 01, 2025 | 1,450 | 1,427 | 1,427 | 1,451 | 1,420 | 11,900 |
| September 30, 2025 | 1,473 | 1,451 | 1,451 | 1,473 | 1,438 | 6,300 |
| September 29, 2025 | 1,464 | 1,473 | 1,473 | 1,473 | 1,444 | 5,900 |
| September 26, 2025 | 1,458 | 1,464 | 1,464 | 1,475 | 1,458 | 5,400 |
| September 25, 2025 | 1,469 | 1,459 | 1,459 | 1,470 | 1,453 | 19,500 |
| September 24, 2025 | 1,466 | 1,469 | 1,469 | 1,469 | 1,448 | 12,400 |
| September 22, 2025 | 1,470 | 1,466 | 1,466 | 1,488 | 1,464 | 10,500 |
| September 19, 2025 | 1,469 | 1,470 | 1,470 | 1,473 | 1,451 | 12,900 |
| September 18, 2025 | 1,468 | 1,453 | 1,453 | 1,468 | 1,451 | 13,300 |
| September 17, 2025 | 1,490 | 1,468 | 1,468 | 1,490 | 1,465 | 13,300 |
| September 16, 2025 | 1,460 | 1,490 | 1,490 | 1,500 | 1,456 | 17,000 |
| September 12, 2025 | 1,490 | 1,460 | 1,460 | 1,490 | 1,458 | 12,000 |
| September 11, 2025 | 1,484 | 1,486 | 1,486 | 1,502 | 1,484 | 14,900 |
| September 10, 2025 | 1,476 | 1,485 | 1,485 | 1,485 | 1,476 | 3,900 |
| September 09, 2025 | 1,478 | 1,484 | 1,484 | 1,489 | 1,473 | 13,200 |
| September 08, 2025 | 1,473 | 1,478 | 1,478 | 1,479 | 1,468 | 3,700 |
| September 05, 2025 | 1,481 | 1,473 | 1,473 | 1,481 | 1,467 | 5,600 |