1,089.00
+18(+1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,075 | 1,089 | 1,089 | 1,090 | 1,073 | 19,500 |
| December 03, 2025 | 1,076 | 1,071 | 1,071 | 1,079 | 1,071 | 17,900 |
| December 02, 2025 | 1,087 | 1,074 | 1,074 | 1,087 | 1,073 | 16,000 |
| December 01, 2025 | 1,093 | 1,082 | 1,082 | 1,095 | 1,081 | 21,400 |
| November 28, 2025 | 1,085 | 1,091 | 1,091 | 1,092 | 1,084 | 20,300 |
| November 27, 2025 | 1,083 | 1,085 | 1,085 | 1,087 | 1,080 | 13,600 |
| November 26, 2025 | 1,076 | 1,085 | 1,085 | 1,086 | 1,076 | 18,800 |
| November 25, 2025 | 1,084 | 1,079 | 1,079 | 1,087 | 1,075 | 27,100 |
| November 21, 2025 | 1,061 | 1,076 | 1,076 | 1,078 | 1,060 | 33,700 |
| November 20, 2025 | 1,059 | 1,061 | 1,061 | 1,062 | 1,052 | 18,100 |
| November 19, 2025 | 1,057 | 1,050 | 1,050 | 1,065 | 1,050 | 25,800 |
| November 18, 2025 | 1,062 | 1,054 | 1,054 | 1,065 | 1,054 | 24,400 |
| November 17, 2025 | 1,071 | 1,065 | 1,065 | 1,075 | 1,060 | 25,600 |
| November 14, 2025 | 1,077 | 1,071 | 1,071 | 1,083 | 1,071 | 20,600 |
| November 13, 2025 | 1,083 | 1,079 | 1,079 | 1,087 | 1,078 | 14,400 |
| November 12, 2025 | 1,068 | 1,078 | 1,078 | 1,084 | 1,065 | 23,500 |
| November 11, 2025 | 1,078 | 1,068 | 1,068 | 1,078 | 1,061 | 18,900 |
| November 10, 2025 | 1,080 | 1,073 | 1,073 | 1,084 | 1,070 | 21,700 |
| November 07, 2025 | 1,068 | 1,080 | 1,080 | 1,081 | 1,064 | 39,700 |
| November 06, 2025 | 1,067 | 1,060 | 1,060 | 1,082 | 1,055 | 115,400 |
| November 05, 2025 | 1,067 | 1,060 | 1,060 | 1,082 | 1,055 | 115,400 |
| November 04, 2025 | 1,146 | 1,127 | 1,127 | 1,151 | 1,117 | 90,700 |
| October 31, 2025 | 1,099 | 1,128 | 1,128 | 1,128 | 1,096 | 32,500 |
| October 30, 2025 | 1,099 | 1,128 | 1,128 | 1,128 | 1,096 | 106,800 |
| October 29, 2025 | 1,128 | 1,108 | 1,108 | 1,131 | 1,103 | 29,100 |
| October 28, 2025 | 1,155 | 1,131 | 1,131 | 1,155 | 1,130 | 19,800 |
| October 27, 2025 | 1,166 | 1,157 | 1,157 | 1,166 | 1,157 | 23,500 |
| October 24, 2025 | 1,164 | 1,156 | 1,156 | 1,165 | 1,150 | 17,000 |
| October 23, 2025 | 1,148 | 1,152 | 1,152 | 1,160 | 1,148 | 13,000 |
| October 22, 2025 | 1,148 | 1,148 | 1,148 | 1,153 | 1,141 | 16,600 |
| October 21, 2025 | 1,140 | 1,142 | 1,142 | 1,147 | 1,139 | 14,500 |
| October 20, 2025 | 1,127 | 1,137 | 1,137 | 1,138 | 1,127 | 12,400 |
| October 17, 2025 | 1,129 | 1,124 | 1,124 | 1,129 | 1,119 | 13,000 |
| October 16, 2025 | 1,130 | 1,129 | 1,129 | 1,135 | 1,124 | 12,700 |
| October 15, 2025 | 1,114 | 1,128 | 1,128 | 1,129 | 1,114 | 19,700 |
| October 14, 2025 | 1,103 | 1,106 | 1,106 | 1,107 | 1,088 | 42,500 |
| October 10, 2025 | 1,128 | 1,111 | 1,111 | 1,131 | 1,111 | 38,200 |
| October 09, 2025 | 1,137 | 1,134 | 1,134 | 1,140 | 1,131 | 16,900 |
| October 08, 2025 | 1,127 | 1,132 | 1,132 | 1,136 | 1,127 | 28,800 |
| October 07, 2025 | 1,123 | 1,130 | 1,130 | 1,132 | 1,120 | 31,200 |
| October 06, 2025 | 1,129 | 1,127 | 1,127 | 1,132 | 1,116 | 31,600 |
| October 03, 2025 | 1,109 | 1,113 | 1,113 | 1,120 | 1,109 | 22,000 |
| October 02, 2025 | 1,118 | 1,109 | 1,109 | 1,130 | 1,102 | 50,900 |
| October 01, 2025 | 1,150 | 1,118 | 1,118 | 1,150 | 1,118 | 60,000 |
| September 30, 2025 | 1,171 | 1,152 | 1,152 | 1,171 | 1,152 | 44,400 |
| September 29, 2025 | 1,183 | 1,171 | 1,171 | 1,186 | 1,169 | 116,000 |
| September 26, 2025 | 1,225 | 1,223 | 1,203 | 1,226 | 1,220 | 102,100 |
| September 25, 2025 | 1,225 | 1,225 | 1,204.97 | 1,225 | 1,218 | 44,300 |
| September 24, 2025 | 1,215 | 1,222 | 1,202.02 | 1,223 | 1,215 | 51,200 |
| September 22, 2025 | 1,224 | 1,216 | 1,196.11 | 1,229 | 1,215 | 26,700 |
| September 19, 2025 | 1,212 | 1,215 | 1,195.13 | 1,218 | 1,201 | 24,700 |
| September 18, 2025 | 1,196 | 1,212 | 1,192.18 | 1,212 | 1,189 | 45,800 |
| September 17, 2025 | 1,195 | 1,193 | 1,173.49 | 1,195 | 1,187 | 45,800 |
| September 16, 2025 | 1,190 | 1,196 | 1,176.44 | 1,197 | 1,184 | 38,000 |
| September 12, 2025 | 1,197 | 1,190 | 1,190 | 1,197 | 1,185 | 45,100 |
| September 11, 2025 | 1,210 | 1,200 | 1,200 | 1,212 | 1,185 | 77,200 |
| September 10, 2025 | 1,198 | 1,208 | 1,208 | 1,208 | 1,198 | 22,800 |
| September 09, 2025 | 1,200 | 1,198 | 1,198 | 1,200 | 1,192 | 39,800 |
| September 08, 2025 | 1,205 | 1,201 | 1,201 | 1,207 | 1,194 | 62,600 |
| September 05, 2025 | 1,196 | 1,201 | 1,201 | 1,202 | 1,187 | 42,200 |