1,192.50
-24.5(-2.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,228 | 1,217 | 1,217 | 1,235.5 | 1,215.5 | 975,200 |
| December 03, 2025 | 1,231.5 | 1,230 | 1,230 | 1,239.5 | 1,226 | 1.08M |
| December 02, 2025 | 1,214.5 | 1,242.5 | 1,242.5 | 1,242.5 | 1,210.5 | 1.26M |
| December 01, 2025 | 1,246 | 1,204 | 1,204 | 1,255 | 1,204 | 1.16M |
| November 28, 2025 | 1,225 | 1,224 | 1,224 | 1,230 | 1,220.5 | 664,300 |
| November 27, 2025 | 1,225 | 1,222 | 1,222 | 1,231 | 1,215.5 | 737,300 |
| November 26, 2025 | 1,218 | 1,226.5 | 1,226.5 | 1,229 | 1,212 | 1.15M |
| November 25, 2025 | 1,213 | 1,218 | 1,218 | 1,223.5 | 1,210.5 | 937,000 |
| November 21, 2025 | 1,207.5 | 1,217.5 | 1,217.5 | 1,223.5 | 1,205 | 1.52M |
| November 20, 2025 | 1,180 | 1,196.5 | 1,196.5 | 1,199.5 | 1,178 | 830,300 |
| November 19, 2025 | 1,172 | 1,174 | 1,174 | 1,180 | 1,166 | 899,000 |
| November 18, 2025 | 1,183 | 1,159.5 | 1,159.5 | 1,186.5 | 1,158.5 | 794,400 |
| November 17, 2025 | 1,176 | 1,185.5 | 1,185.5 | 1,186 | 1,171.5 | 921,300 |
| November 14, 2025 | 1,168 | 1,175.5 | 1,175.5 | 1,182 | 1,164 | 738,300 |
| November 13, 2025 | 1,171.5 | 1,168.5 | 1,168.5 | 1,178 | 1,168 | 988,700 |
| November 12, 2025 | 1,163 | 1,171.5 | 1,171.5 | 1,183.5 | 1,161 | 1.51M |
| November 11, 2025 | 1,172 | 1,163 | 1,163 | 1,186 | 1,163 | 1.7M |
| November 10, 2025 | 1,156.5 | 1,168 | 1,168 | 1,181 | 1,152 | 2.17M |
| November 07, 2025 | 1,115.5 | 1,134.5 | 1,134.5 | 1,140 | 1,112 | 2.34M |
| November 06, 2025 | 1,157 | 1,103 | 1,103 | 1,157.5 | 1,096.5 | 4.01M |
| November 05, 2025 | 1,157 | 1,103 | 1,103 | 1,157.5 | 1,096.5 | 4.01M |
| November 04, 2025 | 1,047 | 1,057.5 | 1,057.5 | 1,068.5 | 1,045 | 961,700 |
| October 31, 2025 | 1,061 | 1,053.5 | 1,053.5 | 1,063.5 | 1,050.5 | 823,000 |
| October 30, 2025 | 1,048.5 | 1,055.5 | 1,055.5 | 1,059.5 | 1,046.5 | 916,200 |
| October 29, 2025 | 1,062 | 1,048.5 | 1,048.5 | 1,066.5 | 1,046 | 785,600 |
| October 28, 2025 | 1,079 | 1,064.5 | 1,064.5 | 1,080 | 1,062 | 1.15M |
| October 27, 2025 | 1,076.5 | 1,091 | 1,091 | 1,094.5 | 1,075 | 899,800 |
| October 24, 2025 | 1,077 | 1,075 | 1,075 | 1,079 | 1,069 | 725,400 |
| October 23, 2025 | 1,071.5 | 1,075 | 1,075 | 1,075 | 1,066.5 | 850,800 |
| October 22, 2025 | 1,070 | 1,071 | 1,071 | 1,074.5 | 1,065.5 | 911,800 |
| October 21, 2025 | 1,063 | 1,067 | 1,067 | 1,070.5 | 1,062 | 713,800 |
| October 20, 2025 | 1,083.5 | 1,064.5 | 1,064.5 | 1,083.5 | 1,064.5 | 519,000 |
| October 17, 2025 | 1,076.5 | 1,065 | 1,065 | 1,076.5 | 1,065 | 476,200 |
| October 16, 2025 | 1,071 | 1,071 | 1,071 | 1,077 | 1,064 | 612,100 |
| October 15, 2025 | 1,081.5 | 1,074 | 1,074 | 1,086.5 | 1,068.5 | 866,400 |
| October 14, 2025 | 1,058 | 1,073 | 1,073 | 1,073 | 1,054 | 832,500 |
| October 10, 2025 | 1,084.5 | 1,081 | 1,081 | 1,092 | 1,077.5 | 813,300 |
| October 09, 2025 | 1,085.5 | 1,093.5 | 1,093.5 | 1,093.5 | 1,078 | 778,300 |
| October 08, 2025 | 1,096 | 1,091.5 | 1,091.5 | 1,106 | 1,086.5 | 763,100 |
| October 07, 2025 | 1,099.5 | 1,096.5 | 1,096.5 | 1,104.5 | 1,090.5 | 1.11M |
| October 06, 2025 | 1,105 | 1,105.5 | 1,105.5 | 1,114 | 1,096.5 | 1.04M |
| October 03, 2025 | 1,085 | 1,091.5 | 1,091.5 | 1,091.5 | 1,082 | 732,500 |
| October 02, 2025 | 1,094.5 | 1,085 | 1,085 | 1,098.5 | 1,083 | 990,700 |
| October 01, 2025 | 1,108.5 | 1,104 | 1,104 | 1,115.5 | 1,091.5 | 944,200 |
| September 30, 2025 | 1,122.5 | 1,116 | 1,116 | 1,125.5 | 1,110 | 794,100 |
| September 29, 2025 | 1,126 | 1,122.5 | 1,122.5 | 1,135 | 1,112.5 | 824,700 |
| September 26, 2025 | 1,131 | 1,135.5 | 1,135.5 | 1,144.5 | 1,130 | 1.22M |
| September 25, 2025 | 1,140 | 1,137 | 1,137 | 1,143 | 1,131 | 696,300 |
| September 24, 2025 | 1,143.5 | 1,134 | 1,134 | 1,147.5 | 1,134 | 694,000 |
| September 22, 2025 | 1,137.5 | 1,146.5 | 1,146.5 | 1,151 | 1,137.5 | 606,500 |
| September 19, 2025 | 1,160 | 1,137.5 | 1,137.5 | 1,164.5 | 1,137.5 | 2.72M |
| September 18, 2025 | 1,168.5 | 1,164 | 1,164 | 1,175 | 1,151 | 742,800 |
| September 17, 2025 | 1,184 | 1,164 | 1,164 | 1,184 | 1,164 | 742,800 |
| September 16, 2025 | 1,178.5 | 1,187 | 1,187 | 1,192 | 1,176.5 | 773,300 |
| September 12, 2025 | 1,186.5 | 1,178.5 | 1,178.5 | 1,186.5 | 1,175 | 939,000 |
| September 11, 2025 | 1,170 | 1,179.5 | 1,179.5 | 1,179.5 | 1,163 | 574,300 |
| September 10, 2025 | 1,168 | 1,164.5 | 1,164.5 | 1,171 | 1,162 | 578,600 |
| September 09, 2025 | 1,174 | 1,171.5 | 1,171.5 | 1,176 | 1,168.5 | 892,300 |
| September 08, 2025 | 1,163.5 | 1,170.5 | 1,170.5 | 1,176 | 1,156.5 | 820,100 |
| September 05, 2025 | 1,163.5 | 1,165.5 | 1,165.5 | 1,165.5 | 1,155.5 | 1.14M |