1,410.00
-26.5(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,430 | 1,436.5 | 1,436.5 | 1,446 | 1,427 | 3.36M |
| December 03, 2025 | 1,410 | 1,421 | 1,421 | 1,424.5 | 1,405 | 2.13M |
| December 02, 2025 | 1,403 | 1,412.5 | 1,412.5 | 1,415.5 | 1,389.5 | 1.93M |
| December 01, 2025 | 1,451 | 1,402.5 | 1,402.5 | 1,451 | 1,388 | 2.95M |
| November 28, 2025 | 1,450 | 1,452 | 1,452 | 1,461.5 | 1,441 | 1.98M |
| November 27, 2025 | 1,452 | 1,455.5 | 1,455.5 | 1,458.5 | 1,445.5 | 1.96M |
| November 26, 2025 | 1,425 | 1,445.5 | 1,445.5 | 1,462.5 | 1,417 | 3.14M |
| November 25, 2025 | 1,410 | 1,417 | 1,417 | 1,417 | 1,398.5 | 2.46M |
| November 21, 2025 | 1,367 | 1,406.5 | 1,406.5 | 1,412.5 | 1,364.5 | 3.59M |
| November 20, 2025 | 1,378 | 1,366.5 | 1,366.5 | 1,393 | 1,362 | 2.25M |
| November 19, 2025 | 1,369.5 | 1,359 | 1,359 | 1,378 | 1,349.5 | 3.53M |
| November 18, 2025 | 1,364 | 1,344.5 | 1,344.5 | 1,373 | 1,339.5 | 2.21M |
| November 17, 2025 | 1,366.5 | 1,376 | 1,376 | 1,378.5 | 1,358 | 2.25M |
| November 14, 2025 | 1,361.5 | 1,375.5 | 1,375.5 | 1,375.5 | 1,347.5 | 1.92M |
| November 13, 2025 | 1,360 | 1,354 | 1,354 | 1,378 | 1,344.5 | 1.9M |
| November 12, 2025 | 1,356 | 1,356 | 1,356 | 1,363.5 | 1,348 | 2.98M |
| November 11, 2025 | 1,332 | 1,348.5 | 1,348.5 | 1,352.5 | 1,329.5 | 2.93M |
| November 10, 2025 | 1,311 | 1,331.5 | 1,331.5 | 1,347.5 | 1,311 | 4.4M |
| November 07, 2025 | 1,251.5 | 1,260.5 | 1,260.5 | 1,268 | 1,251.5 | 1.95M |
| November 06, 2025 | 1,252 | 1,260.5 | 1,260.5 | 1,265.5 | 1,250.5 | 2.28M |
| November 05, 2025 | 1,252 | 1,260.5 | 1,260.5 | 1,265.5 | 1,250.5 | 3.35M |
| November 04, 2025 | 1,258 | 1,252 | 1,252 | 1,259 | 1,232 | 3.35M |
| October 31, 2025 | 1,247 | 1,239 | 1,239 | 1,254 | 1,235.5 | 2.42M |
| October 30, 2025 | 1,247 | 1,239 | 1,239 | 1,254 | 1,235.5 | 7.21M |
| October 29, 2025 | 1,235 | 1,213.5 | 1,213.5 | 1,240 | 1,210.5 | 2.73M |
| October 28, 2025 | 1,255.5 | 1,238.5 | 1,238.5 | 1,257 | 1,238.5 | 2.06M |
| October 27, 2025 | 1,260 | 1,255.5 | 1,255.5 | 1,269 | 1,255 | 2.49M |
| October 24, 2025 | 1,254 | 1,259 | 1,259 | 1,270 | 1,253 | 2.86M |
| October 23, 2025 | 1,243 | 1,266 | 1,266 | 1,269 | 1,240 | 2.38M |
| October 22, 2025 | 1,231 | 1,243 | 1,243 | 1,245 | 1,228 | 1.4M |
| October 21, 2025 | 1,232 | 1,231 | 1,231 | 1,237 | 1,228.5 | 1.55M |
| October 20, 2025 | 1,227 | 1,230.5 | 1,230.5 | 1,232 | 1,221 | 1.69M |
| October 17, 2025 | 1,215 | 1,219.5 | 1,219.5 | 1,229 | 1,213 | 1.82M |
| October 16, 2025 | 1,221 | 1,227.5 | 1,227.5 | 1,231 | 1,218 | 1.58M |
| October 15, 2025 | 1,206 | 1,208 | 1,208 | 1,212 | 1,197.5 | 2.66M |
| October 14, 2025 | 1,194.5 | 1,201 | 1,201 | 1,209.5 | 1,186.5 | 3.39M |
| October 10, 2025 | 1,231.5 | 1,212.5 | 1,212.5 | 1,240 | 1,212.5 | 3.39M |
| October 09, 2025 | 1,235.5 | 1,240 | 1,240 | 1,243 | 1,232 | 1.76M |
| October 08, 2025 | 1,256 | 1,244 | 1,244 | 1,262.5 | 1,244 | 2.2M |
| October 07, 2025 | 1,235.5 | 1,240.5 | 1,240.5 | 1,259.5 | 1,232.5 | 3.46M |
| October 06, 2025 | 1,231.5 | 1,232 | 1,232 | 1,239 | 1,221 | 3.09M |
| October 03, 2025 | 1,177 | 1,186 | 1,186 | 1,191.5 | 1,177 | 2.34M |
| October 02, 2025 | 1,193 | 1,183 | 1,183 | 1,200.5 | 1,179.5 | 2.43M |
| October 01, 2025 | 1,209 | 1,203 | 1,203 | 1,216 | 1,186.5 | 2.34M |
| September 30, 2025 | 1,229.5 | 1,225 | 1,225 | 1,233.5 | 1,220 | 2.07M |
| September 29, 2025 | 1,244 | 1,230 | 1,230 | 1,245 | 1,230 | 2.24M |
| September 26, 2025 | 1,250 | 1,270 | 1,270 | 1,274 | 1,247.5 | 3.33M |
| September 25, 2025 | 1,246 | 1,241 | 1,241 | 1,247.5 | 1,236 | 2.49M |
| September 24, 2025 | 1,246.5 | 1,237.5 | 1,237.5 | 1,248.5 | 1,232 | 3.27M |
| September 22, 2025 | 1,248 | 1,243 | 1,243 | 1,252.5 | 1,240 | 2.33M |
| September 19, 2025 | 1,250 | 1,241 | 1,241 | 1,257.5 | 1,235 | 3.78M |
| September 18, 2025 | 1,240.5 | 1,244.5 | 1,244.5 | 1,248 | 1,235.5 | 2.06M |
| September 17, 2025 | 1,251.5 | 1,239.5 | 1,239.5 | 1,253 | 1,230.5 | 2.46M |
| September 16, 2025 | 1,257 | 1,250 | 1,250 | 1,263 | 1,246 | 3.17M |
| September 12, 2025 | 1,268 | 1,262 | 1,262 | 1,274 | 1,260.5 | 2.8M |
| September 11, 2025 | 1,245 | 1,257 | 1,257 | 1,257 | 1,241 | 1.86M |
| September 10, 2025 | 1,269.5 | 1,256 | 1,256 | 1,277 | 1,254.5 | 2.84M |
| September 09, 2025 | 1,250 | 1,250 | 1,250 | 1,262.5 | 1,246 | 2.34M |
| September 08, 2025 | 1,237 | 1,247 | 1,247 | 1,263 | 1,234 | 2.71M |
| September 05, 2025 | 1,224.5 | 1,223.5 | 1,223.5 | 1,237.5 | 1,218 | 2.36M |