1,462.00
-6(-0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,470 | 1,462 | 1,462 | 1,476 | 1,461 | 16,300 |
| December 03, 2025 | 1,481 | 1,468 | 1,468 | 1,481 | 1,468 | 17,400 |
| December 02, 2025 | 1,485 | 1,481 | 1,481 | 1,487 | 1,475 | 15,200 |
| December 01, 2025 | 1,498 | 1,485 | 1,485 | 1,498 | 1,481 | 18,300 |
| November 28, 2025 | 1,495 | 1,495 | 1,495 | 1,497 | 1,487 | 19,400 |
| November 27, 2025 | 1,505 | 1,492 | 1,492 | 1,505 | 1,485 | 18,500 |
| November 26, 2025 | 1,501 | 1,496 | 1,496 | 1,512 | 1,490 | 19,900 |
| November 25, 2025 | 1,511 | 1,501 | 1,501 | 1,512 | 1,492 | 18,800 |
| November 21, 2025 | 1,470 | 1,500 | 1,500 | 1,500 | 1,470 | 20,000 |
| November 20, 2025 | 1,463 | 1,468 | 1,468 | 1,477 | 1,455 | 14,900 |
| November 19, 2025 | 1,450 | 1,452 | 1,452 | 1,476 | 1,448 | 18,000 |
| November 18, 2025 | 1,454 | 1,452 | 1,452 | 1,472 | 1,450 | 17,300 |
| November 17, 2025 | 1,469 | 1,453 | 1,453 | 1,474 | 1,450 | 26,300 |
| November 14, 2025 | 1,487 | 1,469 | 1,469 | 1,494 | 1,468 | 28,800 |
| November 13, 2025 | 1,506 | 1,497 | 1,497 | 1,511 | 1,484 | 20,200 |
| November 12, 2025 | 1,483 | 1,501 | 1,501 | 1,514 | 1,483 | 42,200 |
| November 11, 2025 | 1,481 | 1,480 | 1,480 | 1,481 | 1,462 | 11,500 |
| November 10, 2025 | 1,452 | 1,479 | 1,479 | 1,484 | 1,450 | 21,400 |
| November 07, 2025 | 1,440 | 1,439 | 1,439 | 1,450 | 1,438 | 8,100 |
| November 06, 2025 | 1,425 | 1,435 | 1,435 | 1,446 | 1,419 | 12,000 |
| November 05, 2025 | 1,438 | 1,425 | 1,425 | 1,440 | 1,416 | 20,800 |
| November 04, 2025 | 1,436 | 1,440 | 1,440 | 1,458 | 1,433 | 22,900 |
| October 31, 2025 | 1,419 | 1,430 | 1,430 | 1,430 | 1,403 | 32,700 |
| October 30, 2025 | 1,440 | 1,407 | 1,407 | 1,453 | 1,407 | 106,700 |
| October 29, 2025 | 1,462 | 1,446 | 1,446 | 1,462 | 1,446 | 14,900 |
| October 28, 2025 | 1,489 | 1,462 | 1,462 | 1,497 | 1,462 | 21,800 |
| October 27, 2025 | 1,483 | 1,490 | 1,490 | 1,491 | 1,478 | 20,200 |
| October 24, 2025 | 1,491 | 1,468 | 1,468 | 1,491 | 1,468 | 14,200 |
| October 23, 2025 | 1,469 | 1,484 | 1,484 | 1,491 | 1,459 | 23,400 |
| October 22, 2025 | 1,449 | 1,464 | 1,464 | 1,464 | 1,445 | 17,900 |
| October 21, 2025 | 1,445 | 1,440 | 1,440 | 1,449 | 1,439 | 14,200 |
| October 20, 2025 | 1,440 | 1,440 | 1,440 | 1,446 | 1,432 | 12,700 |
| October 17, 2025 | 1,430 | 1,431 | 1,431 | 1,439 | 1,422 | 17,100 |
| October 16, 2025 | 1,417 | 1,429 | 1,429 | 1,429 | 1,417 | 11,700 |
| October 15, 2025 | 1,400 | 1,411 | 1,411 | 1,416 | 1,400 | 28,100 |
| October 14, 2025 | 1,380 | 1,392 | 1,392 | 1,412 | 1,380 | 44,400 |
| October 10, 2025 | 1,406 | 1,404 | 1,404 | 1,412 | 1,399 | 22,100 |
| October 09, 2025 | 1,412 | 1,419 | 1,419 | 1,427 | 1,407 | 22,400 |
| October 08, 2025 | 1,419 | 1,416 | 1,416 | 1,430 | 1,416 | 13,800 |
| October 07, 2025 | 1,431 | 1,418 | 1,418 | 1,438 | 1,417 | 19,900 |
| October 06, 2025 | 1,440 | 1,439 | 1,439 | 1,448 | 1,425 | 27,300 |
| October 03, 2025 | 1,427 | 1,423 | 1,423 | 1,436 | 1,417 | 12,000 |
| October 02, 2025 | 1,414 | 1,420 | 1,420 | 1,422 | 1,409 | 14,900 |
| October 01, 2025 | 1,432 | 1,415 | 1,415 | 1,432 | 1,408 | 28,900 |
| September 30, 2025 | 1,434 | 1,428 | 1,428 | 1,434 | 1,422 | 13,700 |
| September 29, 2025 | 1,450 | 1,434 | 1,434 | 1,450 | 1,430 | 21,900 |
| September 26, 2025 | 1,443 | 1,460 | 1,460 | 1,460 | 1,437 | 32,000 |
| September 25, 2025 | 1,438 | 1,443 | 1,443 | 1,450 | 1,432 | 24,100 |
| September 24, 2025 | 1,426 | 1,427 | 1,427 | 1,435 | 1,421 | 16,700 |
| September 22, 2025 | 1,416 | 1,423 | 1,423 | 1,426 | 1,415 | 10,700 |
| September 19, 2025 | 1,412 | 1,416 | 1,416 | 1,426 | 1,406 | 19,800 |
| September 18, 2025 | 1,411 | 1,422 | 1,422 | 1,422 | 1,401 | 17,000 |
| September 17, 2025 | 1,434 | 1,412 | 1,412 | 1,434 | 1,408 | 18,400 |
| September 16, 2025 | 1,438 | 1,430 | 1,430 | 1,438 | 1,428 | 13,400 |
| September 12, 2025 | 1,438 | 1,425 | 1,425 | 1,439 | 1,425 | 16,400 |
| September 11, 2025 | 1,433 | 1,439 | 1,439 | 1,439 | 1,428 | 10,300 |
| September 10, 2025 | 1,434 | 1,433 | 1,433 | 1,440 | 1,425 | 12,300 |
| September 09, 2025 | 1,442 | 1,427 | 1,427 | 1,456 | 1,426 | 27,400 |
| September 08, 2025 | 1,409 | 1,430 | 1,430 | 1,430 | 1,406 | 32,100 |
| September 05, 2025 | 1,401 | 1,404 | 1,404 | 1,408 | 1,398 | 20,700 |