1,039.00
-3(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,047 | 1,039 | 1,039 | 1,047 | 1,039 | 8,100 |
| December 04, 2025 | 1,044 | 1,042 | 1,042 | 1,048 | 1,034 | 5,800 |
| December 03, 2025 | 1,043 | 1,044 | 1,044 | 1,047 | 1,031 | 12,700 |
| December 02, 2025 | 1,064 | 1,043 | 1,043 | 1,064 | 1,043 | 2,400 |
| December 01, 2025 | 1,065 | 1,064 | 1,064 | 1,069 | 1,063 | 3,000 |
| November 28, 2025 | 1,060 | 1,061 | 1,061 | 1,061 | 1,050 | 5,400 |
| November 27, 2025 | 1,066 | 1,065 | 1,065 | 1,067 | 1,056 | 2,300 |
| November 26, 2025 | 1,048 | 1,055 | 1,055 | 1,055 | 1,040 | 14,800 |
| November 25, 2025 | 1,041 | 1,042 | 1,042 | 1,048 | 1,040 | 5,200 |
| November 21, 2025 | 1,033 | 1,048 | 1,048 | 1,048 | 1,022 | 3,600 |
| November 20, 2025 | 1,026 | 1,043 | 1,043 | 1,052 | 1,026 | 14,500 |
| November 19, 2025 | 1,037 | 1,026 | 1,026 | 1,037 | 1,022 | 8,800 |
| November 18, 2025 | 1,059 | 1,037 | 1,037 | 1,060 | 1,025 | 6,300 |
| November 17, 2025 | 1,068 | 1,057 | 1,057 | 1,068 | 1,034 | 9,500 |
| November 14, 2025 | 1,070 | 1,068 | 1,068 | 1,073 | 1,068 | 9,000 |
| November 13, 2025 | 1,073 | 1,070 | 1,070 | 1,073 | 1,069 | 1,800 |
| November 12, 2025 | 1,067 | 1,069 | 1,069 | 1,070 | 1,066 | 1,000 |
| November 11, 2025 | 1,066 | 1,073 | 1,073 | 1,073 | 1,066 | 1,300 |
| November 10, 2025 | 1,065 | 1,066 | 1,066 | 1,072 | 1,065 | 9,300 |
| November 07, 2025 | 1,064 | 1,065 | 1,065 | 1,070 | 1,063 | 3,600 |
| November 06, 2025 | 1,073 | 1,074 | 1,074 | 1,074 | 1,071 | 3,400 |
| November 05, 2025 | 1,079 | 1,066 | 1,066 | 1,080 | 1,060 | 6,500 |
| November 04, 2025 | 1,089 | 1,078 | 1,078 | 1,089 | 1,078 | 6,500 |
| October 31, 2025 | 1,087 | 1,089 | 1,089 | 1,089 | 1,078 | 6,600 |
| October 30, 2025 | 1,082 | 1,090 | 1,090 | 1,090 | 1,078 | 7,400 |
| October 29, 2025 | 1,096 | 1,082 | 1,082 | 1,096 | 1,082 | 3,700 |
| October 28, 2025 | 1,096 | 1,096 | 1,096 | 1,112 | 1,096 | 5,000 |
| October 27, 2025 | 1,092 | 1,096 | 1,096 | 1,096 | 1,087 | 3,000 |
| October 24, 2025 | 1,087 | 1,086 | 1,086 | 1,087 | 1,083 | 1,900 |
| October 23, 2025 | 1,092 | 1,086 | 1,086 | 1,093 | 1,081 | 2,200 |
| October 22, 2025 | 1,078 | 1,093 | 1,093 | 1,093 | 1,073 | 8,400 |
| October 21, 2025 | 1,083 | 1,074 | 1,074 | 1,085 | 1,072 | 8,400 |
| October 20, 2025 | 1,081 | 1,080 | 1,080 | 1,081 | 1,077 | 5,700 |
| October 17, 2025 | 1,077 | 1,070 | 1,070 | 1,085 | 1,070 | 8,500 |
| October 16, 2025 | 1,090 | 1,077 | 1,077 | 1,093 | 1,077 | 4,900 |
| October 15, 2025 | 1,072 | 1,078 | 1,078 | 1,089 | 1,072 | 19,300 |
| October 14, 2025 | 1,177 | 1,070 | 1,070 | 1,177 | 1,067 | 94,500 |
| October 10, 2025 | 1,188 | 1,180 | 1,180 | 1,193 | 1,174 | 58,100 |
| October 09, 2025 | 1,184 | 1,186 | 1,186 | 1,194 | 1,181 | 19,000 |
| October 08, 2025 | 1,178 | 1,185 | 1,185 | 1,185 | 1,178 | 7,700 |
| October 07, 2025 | 1,180 | 1,185 | 1,185 | 1,187 | 1,178 | 12,100 |
| October 06, 2025 | 1,174 | 1,180 | 1,180 | 1,182 | 1,171 | 9,600 |
| October 03, 2025 | 1,169 | 1,174 | 1,174 | 1,176 | 1,169 | 8,900 |
| October 02, 2025 | 1,171 | 1,177 | 1,177 | 1,177 | 1,169 | 8,600 |
| October 01, 2025 | 1,181 | 1,172 | 1,172 | 1,181 | 1,169 | 24,800 |
| September 30, 2025 | 1,173 | 1,183 | 1,183 | 1,183 | 1,173 | 10,400 |
| September 29, 2025 | 1,174 | 1,177 | 1,177 | 1,186 | 1,169 | 12,300 |
| September 26, 2025 | 1,171 | 1,174 | 1,174 | 1,174 | 1,171 | 2,400 |
| September 25, 2025 | 1,171 | 1,171 | 1,171 | 1,174 | 1,170 | 1,400 |
| September 24, 2025 | 1,172 | 1,172 | 1,172 | 1,175 | 1,170 | 2,000 |
| September 22, 2025 | 1,175 | 1,175 | 1,175 | 1,180 | 1,171 | 4,800 |
| September 19, 2025 | 1,172 | 1,172 | 1,172 | 1,173 | 1,169 | 6,400 |
| September 18, 2025 | 1,169 | 1,170 | 1,170 | 1,170 | 1,169 | 2,600 |
| September 17, 2025 | 1,170 | 1,169 | 1,169 | 1,171 | 1,169 | 5,200 |
| September 16, 2025 | 1,170 | 1,171 | 1,171 | 1,175 | 1,170 | 5,900 |
| September 12, 2025 | 1,177 | 1,170 | 1,170 | 1,177 | 1,170 | 3,000 |
| September 11, 2025 | 1,171 | 1,171 | 1,171 | 1,174 | 1,171 | 500 |
| September 10, 2025 | 1,175 | 1,174 | 1,174 | 1,175 | 1,171 | 2,100 |
| September 09, 2025 | 1,177 | 1,175 | 1,175 | 1,177 | 1,173 | 6,000 |
| September 08, 2025 | 1,170 | 1,175 | 1,175 | 1,175 | 1,169 | 4,400 |