1,314.50
-31(-2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,316 | 1,345.5 | 1,345.5 | 1,345.5 | 1,314.5 | 2.55M |
| December 03, 2025 | 1,295 | 1,308.5 | 1,308.5 | 1,318.5 | 1,295 | 2.04M |
| December 02, 2025 | 1,301 | 1,303.5 | 1,303.5 | 1,317 | 1,297.5 | 2.38M |
| December 01, 2025 | 1,330.5 | 1,304 | 1,304 | 1,342 | 1,304 | 3.05M |
| November 28, 2025 | 1,339.5 | 1,346 | 1,346 | 1,346.5 | 1,332.5 | 2.11M |
| November 27, 2025 | 1,344 | 1,342 | 1,342 | 1,356 | 1,333.5 | 1.98M |
| November 26, 2025 | 1,334.5 | 1,335 | 1,335 | 1,343 | 1,328 | 2.74M |
| November 25, 2025 | 1,319 | 1,319 | 1,319 | 1,336.5 | 1,305 | 3.08M |
| November 21, 2025 | 1,291.5 | 1,321 | 1,321 | 1,334.5 | 1,287.5 | 5.8M |
| November 20, 2025 | 1,289.5 | 1,279 | 1,279 | 1,313.5 | 1,277.5 | 2.84M |
| November 19, 2025 | 1,285.5 | 1,282 | 1,282 | 1,293.5 | 1,272.5 | 2.45M |
| November 18, 2025 | 1,285.5 | 1,282.5 | 1,282.5 | 1,308.5 | 1,277 | 3.32M |
| November 17, 2025 | 1,286.5 | 1,282 | 1,282 | 1,292.5 | 1,265.5 | 2.43M |
| November 14, 2025 | 1,302.5 | 1,293 | 1,293 | 1,329 | 1,291.5 | 4.16M |
| November 13, 2025 | 1,288.5 | 1,288.5 | 1,288.5 | 1,294.5 | 1,282 | 1.93M |
| November 12, 2025 | 1,286.5 | 1,282.5 | 1,282.5 | 1,297.5 | 1,269 | 2.42M |
| November 11, 2025 | 1,276 | 1,274 | 1,274 | 1,284 | 1,268.5 | 3.71M |
| November 10, 2025 | 1,288.5 | 1,292.5 | 1,292.5 | 1,301.5 | 1,276.5 | 3.45M |
| November 07, 2025 | 1,281.5 | 1,277.5 | 1,277.5 | 1,303.5 | 1,271.5 | 2.68M |
| November 06, 2025 | 1,270 | 1,268.5 | 1,268.5 | 1,291 | 1,262 | 3.41M |
| November 05, 2025 | 1,282.5 | 1,284 | 1,284 | 1,309 | 1,266 | 6.06M |
| November 04, 2025 | 1,200.5 | 1,269.5 | 1,269.5 | 1,269.5 | 1,140 | 9.69M |
| October 31, 2025 | 1,336 | 1,333.5 | 1,333.5 | 1,345.5 | 1,319.5 | 4.43M |
| October 30, 2025 | 1,310 | 1,316.5 | 1,316.5 | 1,330 | 1,296 | 14.58M |
| October 29, 2025 | 1,355.5 | 1,308 | 1,308 | 1,357.5 | 1,308 | 3.44M |
| October 28, 2025 | 1,365 | 1,355.5 | 1,355.5 | 1,373 | 1,343.5 | 2.54M |
| October 27, 2025 | 1,343.5 | 1,360 | 1,360 | 1,368 | 1,340.5 | 2.35M |
| October 24, 2025 | 1,330.5 | 1,341.5 | 1,341.5 | 1,348 | 1,327 | 2.16M |
| October 23, 2025 | 1,352.5 | 1,337 | 1,337 | 1,356 | 1,328.5 | 1.91M |
| October 22, 2025 | 1,347.5 | 1,356 | 1,356 | 1,363 | 1,341.5 | 2.05M |
| October 21, 2025 | 1,304 | 1,350.5 | 1,350.5 | 1,357 | 1,301.5 | 3.81M |
| October 20, 2025 | 1,315 | 1,297 | 1,297 | 1,315.5 | 1,295.5 | 2.72M |
| October 17, 2025 | 1,305.5 | 1,291 | 1,291 | 1,311 | 1,284.5 | 4.39M |
| October 16, 2025 | 1,315.5 | 1,297 | 1,297 | 1,322.5 | 1,291 | 3.91M |
| October 15, 2025 | 1,358 | 1,325 | 1,325 | 1,358 | 1,324.5 | 3.66M |
| October 14, 2025 | 1,348.5 | 1,359.5 | 1,359.5 | 1,364 | 1,335 | 3.66M |
| October 10, 2025 | 1,372 | 1,352 | 1,352 | 1,381.5 | 1,340 | 3.87M |
| October 09, 2025 | 1,368.5 | 1,365 | 1,365 | 1,374.5 | 1,348 | 2.55M |
| October 08, 2025 | 1,360.5 | 1,358.5 | 1,358.5 | 1,377 | 1,342.5 | 4.65M |
| October 07, 2025 | 1,402.5 | 1,346 | 1,346 | 1,405 | 1,340.5 | 3.14M |
| October 06, 2025 | 1,386.5 | 1,390.5 | 1,390.5 | 1,399 | 1,369.5 | 3.8M |
| October 03, 2025 | 1,335 | 1,361 | 1,361 | 1,367.5 | 1,332.5 | 2.9M |
| October 02, 2025 | 1,345.5 | 1,340.5 | 1,340.5 | 1,353 | 1,326 | 3.28M |
| October 01, 2025 | 1,360 | 1,346.5 | 1,346.5 | 1,364.5 | 1,338.5 | 3.66M |
| September 30, 2025 | 1,360 | 1,360 | 1,360 | 1,366.5 | 1,350 | 2.49M |
| September 29, 2025 | 1,394.5 | 1,365 | 1,365 | 1,403 | 1,363 | 2.57M |
| September 26, 2025 | 1,400 | 1,398 | 1,398 | 1,406 | 1,386.5 | 2.84M |
| September 25, 2025 | 1,430 | 1,407.5 | 1,407.5 | 1,430 | 1,400.5 | 2.13M |
| September 24, 2025 | 1,435.5 | 1,413 | 1,413 | 1,439.5 | 1,401.5 | 2.53M |
| September 22, 2025 | 1,426 | 1,422 | 1,422 | 1,430 | 1,412.5 | 2.41M |
| September 19, 2025 | 1,450 | 1,421.5 | 1,421.5 | 1,454.5 | 1,415 | 4.25M |
| September 18, 2025 | 1,461.5 | 1,459.5 | 1,459.5 | 1,466.5 | 1,449.5 | 1.5M |
| September 17, 2025 | 1,452.5 | 1,452.5 | 1,452.5 | 1,463.5 | 1,439.5 | 2.23M |
| September 16, 2025 | 1,454 | 1,442 | 1,442 | 1,459.5 | 1,434 | 2.23M |
| September 12, 2025 | 1,457.5 | 1,451 | 1,451 | 1,461.5 | 1,441 | 2.83M |
| September 11, 2025 | 1,450 | 1,434 | 1,434 | 1,455 | 1,424.5 | 2.8M |
| September 10, 2025 | 1,426 | 1,458 | 1,458 | 1,458 | 1,415 | 3.32M |
| September 09, 2025 | 1,420 | 1,411 | 1,411 | 1,433 | 1,407.5 | 2.56M |
| September 08, 2025 | 1,410 | 1,404 | 1,404 | 1,428 | 1,404 | 1.87M |
| September 05, 2025 | 1,415 | 1,404 | 1,404 | 1,425.5 | 1,396 | 2.46M |