1,490.50
-8(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,474 | 1,498.5 | 1,498.5 | 1,504 | 1,470 | 464,300 |
| December 03, 2025 | 1,483.5 | 1,474 | 1,474 | 1,499 | 1,458 | 463,900 |
| December 02, 2025 | 1,491.5 | 1,499 | 1,499 | 1,502.5 | 1,482.5 | 418,900 |
| December 01, 2025 | 1,495 | 1,497.5 | 1,497.5 | 1,502 | 1,481.5 | 553,400 |
| November 28, 2025 | 1,491 | 1,501 | 1,501 | 1,513.5 | 1,487.5 | 822,100 |
| November 27, 2025 | 1,490 | 1,485 | 1,485 | 1,494 | 1,480 | 440,400 |
| November 26, 2025 | 1,476 | 1,484 | 1,484 | 1,492 | 1,470 | 578,300 |
| November 25, 2025 | 1,455 | 1,473 | 1,473 | 1,479.5 | 1,449.5 | 560,900 |
| November 21, 2025 | 1,406 | 1,445 | 1,445 | 1,447 | 1,405 | 757,400 |
| November 20, 2025 | 1,451 | 1,405.5 | 1,405.5 | 1,456.5 | 1,405.5 | 511,500 |
| November 19, 2025 | 1,444.5 | 1,458.5 | 1,458.5 | 1,467.5 | 1,440 | 289,400 |
| November 18, 2025 | 1,450 | 1,444.5 | 1,444.5 | 1,458.5 | 1,432.5 | 394,200 |
| November 17, 2025 | 1,487 | 1,461 | 1,461 | 1,498 | 1,456 | 393,400 |
| November 14, 2025 | 1,469.5 | 1,485 | 1,485 | 1,502.5 | 1,461.5 | 545,600 |
| November 13, 2025 | 1,441 | 1,486.5 | 1,486.5 | 1,490 | 1,438.5 | 556,200 |
| November 12, 2025 | 1,460 | 1,459 | 1,459 | 1,512 | 1,436.5 | 763,200 |
| November 11, 2025 | 1,555 | 1,530 | 1,530 | 1,568 | 1,512 | 514,900 |
| November 10, 2025 | 1,610 | 1,568 | 1,568 | 1,616 | 1,562 | 402,200 |
| November 07, 2025 | 1,577 | 1,608 | 1,608 | 1,608 | 1,576 | 395,600 |
| November 06, 2025 | 1,568.5 | 1,583 | 1,583 | 1,593 | 1,565 | 347,700 |
| November 05, 2025 | 1,576.5 | 1,572.5 | 1,572.5 | 1,585.5 | 1,562 | 327,000 |
| November 04, 2025 | 1,560 | 1,576.5 | 1,576.5 | 1,585 | 1,550 | 405,100 |
| October 31, 2025 | 1,577.5 | 1,568.5 | 1,568.5 | 1,588 | 1,560.5 | 505,700 |
| October 30, 2025 | 1,557 | 1,567.5 | 1,567.5 | 1,576 | 1,544.5 | 3.17M |
| October 29, 2025 | 1,649.5 | 1,562 | 1,562 | 1,656 | 1,560 | 564,300 |
| October 28, 2025 | 1,690.5 | 1,659.5 | 1,659.5 | 1,690.5 | 1,645 | 515,100 |
| October 27, 2025 | 1,712 | 1,706 | 1,706 | 1,722.5 | 1,700.5 | 418,800 |
| October 24, 2025 | 1,725 | 1,705 | 1,705 | 1,730 | 1,701 | 323,700 |
| October 23, 2025 | 1,729 | 1,731 | 1,731 | 1,738 | 1,726 | 355,000 |
| October 22, 2025 | 1,732.5 | 1,732.5 | 1,732.5 | 1,747 | 1,727 | 412,100 |
| October 21, 2025 | 1,740 | 1,731 | 1,731 | 1,752.5 | 1,725.5 | 344,200 |
| October 20, 2025 | 1,758 | 1,745 | 1,745 | 1,760 | 1,735 | 320,800 |
| October 17, 2025 | 1,742 | 1,738.5 | 1,738.5 | 1,754.5 | 1,725.5 | 324,400 |
| October 16, 2025 | 1,749 | 1,731 | 1,731 | 1,757 | 1,726 | 260,300 |
| October 15, 2025 | 1,712 | 1,731.5 | 1,731.5 | 1,747 | 1,712 | 395,800 |
| October 14, 2025 | 1,735 | 1,697.5 | 1,697.5 | 1,750 | 1,684.5 | 453,100 |
| October 10, 2025 | 1,760 | 1,764 | 1,764 | 1,771 | 1,750 | 349,000 |
| October 09, 2025 | 1,755 | 1,771 | 1,771 | 1,776 | 1,750 | 372,800 |
| October 08, 2025 | 1,800 | 1,765 | 1,765 | 1,824.5 | 1,765 | 496,500 |
| October 07, 2025 | 1,750 | 1,785 | 1,785 | 1,785.5 | 1,750 | 487,500 |
| October 06, 2025 | 1,743.5 | 1,744.5 | 1,744.5 | 1,762 | 1,733 | 427,500 |
| October 03, 2025 | 1,740 | 1,720.5 | 1,720.5 | 1,756 | 1,713 | 392,700 |
| October 02, 2025 | 1,750 | 1,748 | 1,748 | 1,760 | 1,739 | 479,800 |
| October 01, 2025 | 1,745 | 1,748.5 | 1,748.5 | 1,751.5 | 1,730 | 632,300 |
| September 30, 2025 | 1,798 | 1,745.5 | 1,745.5 | 1,805 | 1,735 | 570,500 |
| September 29, 2025 | 1,820 | 1,796.5 | 1,796.5 | 1,829.5 | 1,796.5 | 652,900 |
| September 26, 2025 | 1,849 | 1,816 | 1,816 | 1,858 | 1,796 | 758,900 |
| September 25, 2025 | 1,828 | 1,829.5 | 1,829.5 | 1,837 | 1,818.5 | 647,000 |
| September 24, 2025 | 1,780 | 1,803 | 1,803 | 1,811.5 | 1,765 | 559,200 |
| September 22, 2025 | 1,760 | 1,761 | 1,761 | 1,773.5 | 1,754.5 | 410,800 |
| September 19, 2025 | 1,755 | 1,758.5 | 1,758.5 | 1,792.5 | 1,753 | 1.04M |
| September 18, 2025 | 1,765 | 1,759 | 1,759 | 1,768 | 1,746 | 422,900 |
| September 17, 2025 | 1,747.5 | 1,745 | 1,745 | 1,768.5 | 1,729 | 465,600 |
| September 16, 2025 | 1,701.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,690.5 | 799,000 |
| September 12, 2025 | 1,740.5 | 1,719.5 | 1,719.5 | 1,744.5 | 1,719.5 | 784,100 |
| September 11, 2025 | 1,735.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,722.5 | 370,500 |
| September 10, 2025 | 1,726 | 1,735.5 | 1,735.5 | 1,739.5 | 1,717.5 | 340,100 |
| September 09, 2025 | 1,756.5 | 1,715 | 1,715 | 1,759.5 | 1,709.5 | 381,100 |
| September 08, 2025 | 1,753.5 | 1,755 | 1,755 | 1,763 | 1,743 | 416,900 |
| September 05, 2025 | 1,742 | 1,753.5 | 1,753.5 | 1,756.5 | 1,720 | 383,900 |