1,095.00
+9(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,086 | 1,095 | 1,095 | 1,096 | 1,068 | 47,000 |
| December 04, 2025 | 1,059 | 1,086 | 1,086 | 1,091 | 1,058 | 50,700 |
| December 03, 2025 | 1,064 | 1,059 | 1,059 | 1,069 | 1,057 | 54,800 |
| December 02, 2025 | 1,082 | 1,069 | 1,069 | 1,086 | 1,069 | 48,800 |
| December 01, 2025 | 1,105 | 1,079 | 1,079 | 1,111 | 1,077 | 63,600 |
| November 28, 2025 | 1,114 | 1,111 | 1,111 | 1,120 | 1,107 | 38,000 |
| November 27, 2025 | 1,115 | 1,116 | 1,116 | 1,130 | 1,111 | 41,500 |
| November 26, 2025 | 1,112 | 1,120 | 1,120 | 1,132 | 1,112 | 37,800 |
| November 25, 2025 | 1,108 | 1,112 | 1,112 | 1,116 | 1,096 | 68,100 |
| November 21, 2025 | 1,086 | 1,105 | 1,105 | 1,116 | 1,086 | 50,000 |
| November 20, 2025 | 1,130 | 1,102 | 1,102 | 1,130 | 1,097 | 80,300 |
| November 19, 2025 | 1,149 | 1,124 | 1,124 | 1,154 | 1,120 | 35,900 |
| November 18, 2025 | 1,148 | 1,159 | 1,159 | 1,162 | 1,143 | 42,300 |
| November 17, 2025 | 1,158 | 1,148 | 1,148 | 1,158 | 1,129 | 70,100 |
| November 14, 2025 | 1,143 | 1,161 | 1,161 | 1,164 | 1,135 | 49,300 |
| November 13, 2025 | 1,175 | 1,147 | 1,147 | 1,181 | 1,142 | 43,000 |
| November 12, 2025 | 1,143 | 1,169 | 1,169 | 1,175 | 1,141 | 65,700 |
| November 11, 2025 | 1,138 | 1,143 | 1,143 | 1,166 | 1,135 | 59,400 |
| November 10, 2025 | 1,147 | 1,140 | 1,140 | 1,170 | 1,134 | 43,100 |
| November 07, 2025 | 1,155 | 1,145 | 1,145 | 1,160 | 1,132 | 71,800 |
| November 06, 2025 | 1,170 | 1,161 | 1,161 | 1,171 | 1,138 | 101,800 |
| November 05, 2025 | 1,204 | 1,170 | 1,170 | 1,214 | 1,139 | 133,400 |
| November 04, 2025 | 1,280 | 1,203 | 1,203 | 1,309 | 1,194 | 247,400 |
| October 31, 2025 | 1,200 | 1,212 | 1,212 | 1,213 | 1,187 | 87,700 |
| October 30, 2025 | 1,176 | 1,191 | 1,191 | 1,192 | 1,176 | 99,200 |
| October 29, 2025 | 1,216 | 1,176 | 1,176 | 1,216 | 1,176 | 53,600 |
| October 28, 2025 | 1,225 | 1,216 | 1,216 | 1,225 | 1,205 | 42,200 |
| October 27, 2025 | 1,229 | 1,234 | 1,234 | 1,251 | 1,223 | 54,000 |
| October 24, 2025 | 1,250 | 1,226 | 1,226 | 1,256 | 1,226 | 33,300 |
| October 23, 2025 | 1,259 | 1,262 | 1,262 | 1,271 | 1,245 | 27,300 |
| October 22, 2025 | 1,262 | 1,278 | 1,278 | 1,278 | 1,247 | 57,200 |
| October 21, 2025 | 1,251 | 1,268 | 1,268 | 1,268 | 1,244 | 49,400 |
| October 20, 2025 | 1,224 | 1,251 | 1,251 | 1,251 | 1,214 | 31,400 |
| October 17, 2025 | 1,214 | 1,194 | 1,194 | 1,214 | 1,193 | 23,200 |
| October 16, 2025 | 1,214 | 1,210 | 1,210 | 1,224 | 1,202 | 34,600 |
| October 15, 2025 | 1,200 | 1,232 | 1,232 | 1,232 | 1,199 | 40,800 |
| October 14, 2025 | 1,236 | 1,187 | 1,187 | 1,239 | 1,187 | 60,100 |
| October 10, 2025 | 1,272 | 1,260 | 1,260 | 1,277 | 1,250 | 36,800 |
| October 09, 2025 | 1,286 | 1,294 | 1,294 | 1,300 | 1,277 | 35,600 |
| October 08, 2025 | 1,275 | 1,277 | 1,277 | 1,294 | 1,271 | 24,400 |
| October 07, 2025 | 1,253 | 1,281 | 1,281 | 1,294 | 1,252 | 50,100 |
| October 06, 2025 | 1,248 | 1,254 | 1,254 | 1,259 | 1,240 | 32,200 |
| October 03, 2025 | 1,188 | 1,224 | 1,224 | 1,229 | 1,188 | 42,400 |
| October 02, 2025 | 1,190 | 1,188 | 1,188 | 1,205 | 1,181 | 72,500 |
| October 01, 2025 | 1,253 | 1,184 | 1,184 | 1,255 | 1,179 | 98,800 |
| September 30, 2025 | 1,263 | 1,255 | 1,255 | 1,276 | 1,254 | 29,000 |
| September 29, 2025 | 1,281 | 1,272 | 1,272 | 1,300 | 1,271 | 44,100 |
| September 26, 2025 | 1,265 | 1,275 | 1,275 | 1,278 | 1,257 | 23,500 |
| September 25, 2025 | 1,276 | 1,265 | 1,265 | 1,276 | 1,260 | 21,000 |
| September 24, 2025 | 1,240 | 1,276 | 1,276 | 1,309 | 1,240 | 81,300 |
| September 22, 2025 | 1,260 | 1,240 | 1,240 | 1,278 | 1,240 | 47,100 |
| September 19, 2025 | 1,242 | 1,258 | 1,258 | 1,262 | 1,239 | 31,300 |
| September 18, 2025 | 1,235 | 1,237 | 1,237 | 1,242 | 1,224 | 34,400 |
| September 17, 2025 | 1,242 | 1,245 | 1,245 | 1,247 | 1,228 | 34,400 |
| September 16, 2025 | 1,235 | 1,253 | 1,253 | 1,260 | 1,220 | 55,900 |
| September 12, 2025 | 1,218 | 1,222 | 1,222 | 1,234 | 1,218 | 39,000 |
| September 11, 2025 | 1,211 | 1,222 | 1,222 | 1,231 | 1,211 | 29,900 |
| September 10, 2025 | 1,204 | 1,211 | 1,211 | 1,219 | 1,196 | 45,000 |
| September 09, 2025 | 1,227 | 1,207 | 1,207 | 1,238 | 1,200 | 34,100 |
| September 08, 2025 | 1,236 | 1,230 | 1,230 | 1,236 | 1,210 | 37,900 |