1,152.00
-2(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,159 | 1,154 | 1,154 | 1,161 | 1,154 | 127,000 |
| December 03, 2025 | 1,170 | 1,159 | 1,159 | 1,173 | 1,159 | 115,900 |
| December 02, 2025 | 1,170 | 1,169 | 1,169 | 1,173 | 1,166 | 85,400 |
| December 01, 2025 | 1,178 | 1,169 | 1,169 | 1,180 | 1,165 | 140,400 |
| November 28, 2025 | 1,180 | 1,176 | 1,176 | 1,183 | 1,173 | 136,100 |
| November 27, 2025 | 1,175 | 1,179 | 1,179 | 1,180 | 1,171 | 117,700 |
| November 26, 2025 | 1,160 | 1,175 | 1,175 | 1,175 | 1,160 | 101,300 |
| November 25, 2025 | 1,175 | 1,158 | 1,158 | 1,177 | 1,158 | 142,100 |
| November 21, 2025 | 1,147 | 1,170 | 1,170 | 1,170 | 1,147 | 117,500 |
| November 20, 2025 | 1,163 | 1,148 | 1,148 | 1,164 | 1,148 | 144,900 |
| November 19, 2025 | 1,160 | 1,162 | 1,162 | 1,167 | 1,151 | 165,300 |
| November 18, 2025 | 1,154 | 1,155 | 1,155 | 1,161 | 1,145 | 141,100 |
| November 17, 2025 | 1,152 | 1,155 | 1,155 | 1,160 | 1,139 | 332,100 |
| November 14, 2025 | 1,148 | 1,147 | 1,147 | 1,151 | 1,144 | 169,000 |
| November 13, 2025 | 1,147 | 1,144 | 1,144 | 1,152 | 1,141 | 81,800 |
| November 12, 2025 | 1,146 | 1,146 | 1,146 | 1,149 | 1,140 | 97,900 |
| November 11, 2025 | 1,135 | 1,144 | 1,144 | 1,144 | 1,127 | 131,300 |
| November 10, 2025 | 1,130 | 1,131 | 1,131 | 1,134 | 1,119 | 143,000 |
| November 07, 2025 | 1,108 | 1,120 | 1,120 | 1,120 | 1,108 | 145,200 |
| November 06, 2025 | 1,105 | 1,107 | 1,107 | 1,112 | 1,102 | 91,100 |
| November 05, 2025 | 1,105 | 1,105 | 1,105 | 1,111 | 1,100 | 167,400 |
| November 04, 2025 | 1,112 | 1,103 | 1,103 | 1,114 | 1,102 | 163,500 |
| October 31, 2025 | 1,109 | 1,112 | 1,112 | 1,114 | 1,108 | 92,700 |
| October 30, 2025 | 1,113 | 1,106 | 1,106 | 1,116 | 1,104 | 226,200 |
| October 29, 2025 | 1,124 | 1,114 | 1,114 | 1,124 | 1,114 | 131,600 |
| October 28, 2025 | 1,122 | 1,123 | 1,123 | 1,124 | 1,117 | 68,000 |
| October 27, 2025 | 1,124 | 1,121 | 1,121 | 1,126 | 1,117 | 75,900 |
| October 24, 2025 | 1,123 | 1,115 | 1,115 | 1,126 | 1,114 | 100,500 |
| October 23, 2025 | 1,128 | 1,122 | 1,122 | 1,132 | 1,121 | 102,100 |
| October 22, 2025 | 1,117 | 1,126 | 1,126 | 1,126 | 1,116 | 117,800 |
| October 21, 2025 | 1,110 | 1,112 | 1,112 | 1,114 | 1,108 | 93,500 |
| October 20, 2025 | 1,118 | 1,108 | 1,108 | 1,123 | 1,107 | 201,900 |
| October 17, 2025 | 1,114 | 1,116 | 1,116 | 1,118 | 1,112 | 74,000 |
| October 16, 2025 | 1,118 | 1,114 | 1,114 | 1,123 | 1,110 | 156,200 |
| October 15, 2025 | 1,125 | 1,119 | 1,119 | 1,129 | 1,117 | 124,800 |
| October 14, 2025 | 1,119 | 1,120 | 1,120 | 1,123 | 1,113 | 181,400 |
| October 10, 2025 | 1,120 | 1,125 | 1,125 | 1,127 | 1,119 | 119,500 |
| October 09, 2025 | 1,133 | 1,125 | 1,125 | 1,135 | 1,120 | 171,400 |
| October 08, 2025 | 1,155 | 1,135 | 1,135 | 1,161 | 1,135 | 153,500 |
| October 07, 2025 | 1,150 | 1,160 | 1,160 | 1,160 | 1,149 | 108,300 |
| October 06, 2025 | 1,150 | 1,155 | 1,155 | 1,155 | 1,147 | 157,700 |
| October 03, 2025 | 1,134 | 1,138 | 1,138 | 1,143 | 1,127 | 149,500 |
| October 02, 2025 | 1,150 | 1,135 | 1,135 | 1,152 | 1,135 | 175,500 |
| October 01, 2025 | 1,150 | 1,150 | 1,150 | 1,156 | 1,140 | 226,900 |
| September 30, 2025 | 1,165 | 1,150 | 1,150 | 1,167 | 1,150 | 385,600 |
| September 29, 2025 | 1,187 | 1,165 | 1,165 | 1,189 | 1,165 | 390,500 |
| September 26, 2025 | 1,192 | 1,193 | 1,193 | 1,194 | 1,184 | 274,100 |
| September 25, 2025 | 1,180 | 1,190 | 1,190 | 1,191 | 1,177 | 289,200 |
| September 24, 2025 | 1,189 | 1,188 | 1,188 | 1,191 | 1,180 | 234,600 |
| September 22, 2025 | 1,190 | 1,189 | 1,189 | 1,192 | 1,184 | 182,600 |
| September 19, 2025 | 1,182 | 1,186 | 1,186 | 1,186 | 1,172 | 439,200 |
| September 18, 2025 | 1,180 | 1,179 | 1,179 | 1,182 | 1,170 | 134,000 |
| September 17, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,171 | 134,000 |
| September 16, 2025 | 1,180 | 1,179 | 1,179 | 1,183 | 1,173 | 135,700 |
| September 12, 2025 | 1,172 | 1,180 | 1,180 | 1,180 | 1,172 | 155,300 |
| September 11, 2025 | 1,175 | 1,172 | 1,172 | 1,178 | 1,166 | 155,300 |
| September 10, 2025 | 1,170 | 1,174 | 1,174 | 1,177 | 1,168 | 158,000 |
| September 09, 2025 | 1,166 | 1,165 | 1,165 | 1,168 | 1,160 | 115,900 |
| September 08, 2025 | 1,151 | 1,166 | 1,166 | 1,167 | 1,151 | 181,200 |
| September 05, 2025 | 1,156 | 1,148 | 1,148 | 1,156 | 1,147 | 93,000 |