1,107.00
+3(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,105 | 1,107 | 1,107 | 1,109 | 1,103 | 35,100 |
| December 04, 2025 | 1,105 | 1,104 | 1,104 | 1,116 | 1,103 | 52,200 |
| December 03, 2025 | 1,122 | 1,102 | 1,102 | 1,122 | 1,102 | 92,000 |
| December 02, 2025 | 1,127 | 1,112 | 1,112 | 1,128 | 1,111 | 95,200 |
| December 01, 2025 | 1,147 | 1,130 | 1,130 | 1,147 | 1,127 | 105,500 |
| November 28, 2025 | 1,148 | 1,143 | 1,143 | 1,149 | 1,141 | 63,000 |
| November 27, 2025 | 1,142 | 1,149 | 1,149 | 1,149 | 1,138 | 63,500 |
| November 26, 2025 | 1,128 | 1,128 | 1,128 | 1,130 | 1,122 | 40,300 |
| November 25, 2025 | 1,123 | 1,123 | 1,123 | 1,127 | 1,117 | 42,800 |
| November 21, 2025 | 1,113 | 1,121 | 1,121 | 1,124 | 1,109 | 40,200 |
| November 20, 2025 | 1,114 | 1,120 | 1,120 | 1,120 | 1,105 | 43,300 |
| November 19, 2025 | 1,103 | 1,098 | 1,098 | 1,105 | 1,091 | 29,600 |
| November 18, 2025 | 1,115 | 1,093 | 1,093 | 1,115 | 1,093 | 88,600 |
| November 17, 2025 | 1,128 | 1,115 | 1,115 | 1,128 | 1,115 | 45,600 |
| November 14, 2025 | 1,125 | 1,118 | 1,118 | 1,126 | 1,115 | 51,600 |
| November 13, 2025 | 1,120 | 1,125 | 1,125 | 1,126 | 1,118 | 27,800 |
| November 12, 2025 | 1,110 | 1,118 | 1,118 | 1,122 | 1,110 | 36,000 |
| November 11, 2025 | 1,111 | 1,113 | 1,113 | 1,114 | 1,098 | 56,000 |
| November 10, 2025 | 1,115 | 1,112 | 1,112 | 1,130 | 1,096 | 123,900 |
| November 07, 2025 | 1,108 | 1,114 | 1,114 | 1,115 | 1,105 | 21,100 |
| November 06, 2025 | 1,112 | 1,111 | 1,111 | 1,115 | 1,104 | 38,400 |
| November 05, 2025 | 1,094 | 1,099 | 1,099 | 1,103 | 1,085 | 45,900 |
| November 04, 2025 | 1,111 | 1,098 | 1,098 | 1,111 | 1,094 | 47,400 |
| October 31, 2025 | 1,118 | 1,106 | 1,106 | 1,118 | 1,102 | 32,700 |
| October 30, 2025 | 1,093 | 1,116 | 1,116 | 1,118 | 1,085 | 66,100 |
| October 29, 2025 | 1,104 | 1,085 | 1,085 | 1,104 | 1,085 | 25,700 |
| October 28, 2025 | 1,103 | 1,100 | 1,100 | 1,103 | 1,094 | 29,800 |
| October 27, 2025 | 1,100 | 1,100 | 1,100 | 1,112 | 1,097 | 62,100 |
| October 24, 2025 | 1,098 | 1,098 | 1,098 | 1,098 | 1,086 | 39,900 |
| October 23, 2025 | 1,093 | 1,094 | 1,094 | 1,095 | 1,085 | 19,400 |
| October 22, 2025 | 1,078 | 1,092 | 1,092 | 1,092 | 1,078 | 22,200 |
| October 21, 2025 | 1,091 | 1,079 | 1,079 | 1,093 | 1,075 | 39,200 |
| October 20, 2025 | 1,099 | 1,094 | 1,094 | 1,099 | 1,086 | 35,600 |
| October 17, 2025 | 1,078 | 1,086 | 1,086 | 1,086 | 1,072 | 35,000 |
| October 16, 2025 | 1,073 | 1,078 | 1,078 | 1,080 | 1,068 | 29,500 |
| October 15, 2025 | 1,046 | 1,068 | 1,068 | 1,069 | 1,038 | 42,900 |
| October 14, 2025 | 1,031 | 1,040 | 1,040 | 1,046 | 1,025 | 68,200 |
| October 10, 2025 | 1,068 | 1,049 | 1,049 | 1,068 | 1,045 | 43,000 |
| October 09, 2025 | 1,064 | 1,068 | 1,068 | 1,068 | 1,061 | 24,300 |
| October 08, 2025 | 1,060 | 1,057 | 1,057 | 1,062 | 1,056 | 22,800 |
| October 07, 2025 | 1,050 | 1,060 | 1,060 | 1,060 | 1,048 | 24,200 |
| October 06, 2025 | 1,055 | 1,048 | 1,048 | 1,058 | 1,043 | 43,300 |
| October 03, 2025 | 1,032 | 1,044 | 1,044 | 1,051 | 1,032 | 38,200 |
| October 02, 2025 | 1,039 | 1,037 | 1,037 | 1,041 | 1,030 | 25,400 |
| October 01, 2025 | 1,048 | 1,038 | 1,038 | 1,048 | 1,026 | 39,300 |
| September 30, 2025 | 1,053 | 1,043 | 1,043 | 1,053 | 1,032 | 53,300 |
| September 29, 2025 | 1,030 | 1,053 | 1,053 | 1,055 | 1,023 | 49,800 |
| September 26, 2025 | 1,030 | 1,029 | 1,029 | 1,030 | 1,021 | 29,800 |
| September 25, 2025 | 1,021 | 1,022 | 1,022 | 1,025 | 1,018 | 25,000 |
| September 24, 2025 | 1,033 | 1,028 | 1,028 | 1,035 | 1,027 | 27,800 |
| September 22, 2025 | 1,051 | 1,032 | 1,032 | 1,056 | 1,031 | 40,500 |
| September 19, 2025 | 1,044 | 1,038 | 1,038 | 1,057 | 1,023 | 96,600 |
| September 18, 2025 | 1,032 | 1,037 | 1,037 | 1,050 | 1,029 | 51,500 |
| September 17, 2025 | 1,016 | 1,028 | 1,028 | 1,029 | 1,016 | 51,500 |
| September 16, 2025 | 1,005 | 1,008 | 1,008 | 1,019 | 1,005 | 48,400 |
| September 12, 2025 | 1,015 | 1,005 | 1,005 | 1,017 | 1,005 | 34,500 |
| September 11, 2025 | 1,019 | 1,016 | 1,016 | 1,024 | 1,012 | 34,500 |
| September 10, 2025 | 1,023 | 1,015 | 1,015 | 1,023 | 1,012 | 24,300 |
| September 09, 2025 | 1,028 | 1,023 | 1,023 | 1,032 | 1,020 | 33,300 |
| September 08, 2025 | 1,028 | 1,028 | 1,028 | 1,031 | 1,022 | 31,100 |