1,198.00
-0.5(-0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,193 | 1,198.5 | 1,198.5 | 1,208 | 1,190 | 599,900 |
| December 03, 2025 | 1,198 | 1,200.5 | 1,200.5 | 1,201 | 1,186 | 485,400 |
| December 02, 2025 | 1,210 | 1,201.5 | 1,201.5 | 1,218.5 | 1,186 | 824,000 |
| December 01, 2025 | 1,230 | 1,220.5 | 1,220.5 | 1,237 | 1,209.5 | 681,200 |
| November 28, 2025 | 1,190.5 | 1,214 | 1,214 | 1,219.5 | 1,190 | 763,400 |
| November 27, 2025 | 1,200 | 1,191 | 1,191 | 1,209.5 | 1,191 | 350,300 |
| November 26, 2025 | 1,178.5 | 1,195.5 | 1,195.5 | 1,201.5 | 1,172.5 | 602,400 |
| November 25, 2025 | 1,166 | 1,169 | 1,169 | 1,175.5 | 1,148 | 602,600 |
| November 21, 2025 | 1,125 | 1,152 | 1,152 | 1,158 | 1,122 | 765,100 |
| November 20, 2025 | 1,117.5 | 1,127 | 1,127 | 1,134.5 | 1,116 | 685,400 |
| November 19, 2025 | 1,107 | 1,118 | 1,118 | 1,125 | 1,099.5 | 641,200 |
| November 18, 2025 | 1,109.5 | 1,095 | 1,095 | 1,124 | 1,093.5 | 706,100 |
| November 17, 2025 | 1,114 | 1,119 | 1,119 | 1,124.5 | 1,091 | 808,400 |
| November 14, 2025 | 1,103.5 | 1,114 | 1,114 | 1,126.5 | 1,100.5 | 990,300 |
| November 13, 2025 | 1,111 | 1,107.5 | 1,107.5 | 1,158.5 | 1,080.5 | 2.19M |
| November 12, 2025 | 1,082.5 | 1,090.5 | 1,090.5 | 1,099.5 | 1,080.5 | 659,700 |
| November 11, 2025 | 1,083 | 1,087.5 | 1,087.5 | 1,093.5 | 1,072 | 387,200 |
| November 10, 2025 | 1,079.5 | 1,088 | 1,088 | 1,088 | 1,074 | 389,200 |
| November 07, 2025 | 1,077 | 1,069.5 | 1,069.5 | 1,082 | 1,061.5 | 432,600 |
| November 06, 2025 | 1,070 | 1,079.5 | 1,079.5 | 1,081 | 1,056 | 482,500 |
| November 05, 2025 | 1,045.5 | 1,077.5 | 1,077.5 | 1,079 | 1,016.5 | 802,500 |
| November 04, 2025 | 1,035 | 1,049.5 | 1,049.5 | 1,055 | 1,032 | 341,400 |
| October 31, 2025 | 1,045 | 1,039.5 | 1,039.5 | 1,046.5 | 1,031 | 522,400 |
| October 30, 2025 | 1,037 | 1,037.5 | 1,037.5 | 1,042 | 1,027.5 | 757,200 |
| October 29, 2025 | 1,048.5 | 1,045.5 | 1,045.5 | 1,056.5 | 1,038 | 559,700 |
| October 28, 2025 | 1,072 | 1,044 | 1,044 | 1,075 | 1,037 | 672,100 |
| October 27, 2025 | 1,074 | 1,081 | 1,081 | 1,087.5 | 1,071 | 525,400 |
| October 24, 2025 | 1,065 | 1,070 | 1,070 | 1,070 | 1,054.5 | 310,200 |
| October 23, 2025 | 1,042 | 1,059.5 | 1,059.5 | 1,060 | 1,039 | 430,800 |
| October 22, 2025 | 1,031.5 | 1,047.5 | 1,047.5 | 1,051 | 1,029.5 | 335,400 |
| October 21, 2025 | 1,029.5 | 1,031 | 1,031 | 1,039.5 | 1,025 | 386,000 |
| October 20, 2025 | 1,030 | 1,033.5 | 1,033.5 | 1,034 | 1,020 | 283,400 |
| October 17, 2025 | 1,016 | 1,018.5 | 1,018.5 | 1,025 | 1,013.5 | 241,900 |
| October 16, 2025 | 1,028 | 1,025 | 1,025 | 1,032 | 1,018.5 | 394,800 |
| October 15, 2025 | 1,011 | 1,016 | 1,016 | 1,016 | 1,009 | 242,200 |
| October 14, 2025 | 989.9 | 1,000.5 | 1,000.5 | 1,013.5 | 988 | 395,600 |
| October 10, 2025 | 1,021.5 | 1,005.5 | 1,005.5 | 1,022.5 | 1,005.5 | 462,300 |
| October 09, 2025 | 1,033 | 1,038 | 1,038 | 1,042 | 1,025 | 367,900 |
| October 08, 2025 | 1,033 | 1,034 | 1,034 | 1,047 | 1,030.5 | 315,900 |
| October 07, 2025 | 1,027 | 1,028.5 | 1,028.5 | 1,034 | 1,017 | 369,000 |
| October 06, 2025 | 1,025 | 1,027 | 1,027 | 1,031.5 | 1,014.5 | 387,200 |
| October 03, 2025 | 990 | 1,000.5 | 1,000.5 | 1,001 | 990 | 248,900 |
| October 02, 2025 | 1,000 | 992 | 992 | 1,004.5 | 985.5 | 409,500 |
| October 01, 2025 | 1,012 | 1,012.5 | 1,012.5 | 1,018 | 1,000 | 477,700 |
| September 30, 2025 | 1,020 | 1,020 | 1,020 | 1,024.5 | 1,012.5 | 412,900 |
| September 29, 2025 | 1,035.5 | 1,024 | 1,024 | 1,035.5 | 1,017 | 439,900 |
| September 26, 2025 | 1,046 | 1,051 | 1,051 | 1,059 | 1,043.5 | 516,900 |
| September 25, 2025 | 1,037 | 1,045 | 1,045 | 1,050.5 | 1,034.5 | 349,400 |
| September 24, 2025 | 1,045.5 | 1,040.5 | 1,040.5 | 1,050.5 | 1,037.5 | 354,000 |
| September 22, 2025 | 1,048.5 | 1,050.5 | 1,050.5 | 1,058.5 | 1,044 | 375,800 |
| September 19, 2025 | 1,054 | 1,053 | 1,053 | 1,059 | 1,050 | 966,300 |
| September 18, 2025 | 1,037 | 1,043 | 1,043 | 1,046.5 | 1,028.5 | 324,400 |
| September 17, 2025 | 1,045 | 1,036 | 1,036 | 1,047 | 1,036 | 324,400 |
| September 16, 2025 | 1,048.5 | 1,051 | 1,051 | 1,064.5 | 1,045.5 | 301,500 |
| September 12, 2025 | 1,068.5 | 1,056.5 | 1,056.5 | 1,068.5 | 1,050.5 | 451,700 |
| September 11, 2025 | 1,060 | 1,057 | 1,057 | 1,068.5 | 1,052.5 | 334,000 |
| September 10, 2025 | 1,066 | 1,063.5 | 1,063.5 | 1,070 | 1,057.5 | 296,700 |
| September 09, 2025 | 1,069.5 | 1,070.5 | 1,070.5 | 1,079 | 1,066.5 | 408,800 |
| September 08, 2025 | 1,059.5 | 1,064.5 | 1,064.5 | 1,070 | 1,054.5 | 340,500 |
| September 05, 2025 | 1,068 | 1,055.5 | 1,055.5 | 1,069 | 1,047.5 | 384,700 |