1,842.00
-28(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,883 | 1,870 | 1,870 | 1,883 | 1,866 | 6,100 |
| December 03, 2025 | 1,900 | 1,868 | 1,868 | 1,900 | 1,866 | 13,500 |
| December 02, 2025 | 1,921 | 1,892 | 1,892 | 1,921 | 1,880 | 14,400 |
| December 01, 2025 | 1,981 | 1,921 | 1,921 | 1,981 | 1,920 | 12,600 |
| November 28, 2025 | 1,953 | 1,947 | 1,947 | 1,971 | 1,947 | 6,900 |
| November 27, 2025 | 1,934 | 1,953 | 1,953 | 1,963 | 1,934 | 7,700 |
| November 26, 2025 | 1,911 | 1,916 | 1,916 | 1,932 | 1,902 | 6,800 |
| November 25, 2025 | 1,885 | 1,887 | 1,887 | 1,912 | 1,885 | 10,200 |
| November 21, 2025 | 1,862 | 1,880 | 1,880 | 1,904 | 1,862 | 14,300 |
| November 20, 2025 | 1,865 | 1,873 | 1,873 | 1,909 | 1,865 | 11,200 |
| November 19, 2025 | 1,894 | 1,865 | 1,865 | 1,896 | 1,858 | 27,100 |
| November 18, 2025 | 1,916 | 1,896 | 1,896 | 1,916 | 1,894 | 7,400 |
| November 17, 2025 | 1,929 | 1,908 | 1,908 | 1,929 | 1,901 | 7,400 |
| November 14, 2025 | 1,908 | 1,929 | 1,929 | 1,929 | 1,901 | 9,500 |
| November 13, 2025 | 1,914 | 1,908 | 1,908 | 1,920 | 1,907 | 6,200 |
| November 12, 2025 | 1,902 | 1,917 | 1,917 | 1,934 | 1,902 | 8,200 |
| November 11, 2025 | 1,917 | 1,910 | 1,910 | 1,917 | 1,895 | 6,500 |
| November 10, 2025 | 1,917 | 1,922 | 1,922 | 1,923 | 1,904 | 12,700 |
| November 07, 2025 | 1,900 | 1,904 | 1,904 | 1,907 | 1,885 | 14,500 |
| November 06, 2025 | 1,962 | 1,904 | 1,904 | 1,962 | 1,904 | 6,600 |
| November 05, 2025 | 1,982 | 1,941 | 1,941 | 1,982 | 1,915 | 28,200 |
| November 04, 2025 | 2,003 | 1,988 | 1,988 | 2,029 | 1,982 | 28,000 |
| October 31, 2025 | 1,984 | 1,985 | 1,985 | 2,001 | 1,971 | 24,600 |
| October 30, 2025 | 1,993 | 2,000 | 2,000 | 2,004 | 1,979 | 24,300 |
| October 29, 2025 | 2,000 | 1,985 | 1,985 | 2,000 | 1,970 | 21,700 |
| October 28, 2025 | 2,004 | 2,000 | 2,000 | 2,005 | 1,982 | 15,200 |
| October 27, 2025 | 1,992 | 2,012 | 2,012 | 2,018 | 1,975 | 17,700 |
| October 24, 2025 | 1,999 | 1,992 | 1,992 | 2,007 | 1,980 | 16,700 |
| October 23, 2025 | 1,987 | 2,005 | 2,005 | 2,005 | 1,981 | 12,400 |
| October 22, 2025 | 1,991 | 1,990 | 1,990 | 2,007 | 1,985 | 15,100 |
| October 21, 2025 | 2,042 | 1,992 | 1,992 | 2,058 | 1,987 | 29,200 |
| October 20, 2025 | 1,993 | 2,041 | 2,041 | 2,046 | 1,965 | 37,600 |
| October 17, 2025 | 1,995 | 1,994 | 1,994 | 2,029 | 1,971 | 43,200 |
| October 16, 2025 | 2,013 | 1,995 | 1,995 | 2,026 | 1,951 | 48,600 |
| October 15, 2025 | 1,941 | 2,001 | 2,001 | 2,004 | 1,927 | 85,800 |
| October 14, 2025 | 1,860 | 1,937 | 1,937 | 1,947 | 1,858 | 232,700 |
| October 10, 2025 | 1,730 | 1,715 | 1,715 | 1,734 | 1,700 | 10,900 |
| October 09, 2025 | 1,707 | 1,728 | 1,728 | 1,728 | 1,705 | 13,700 |
| October 08, 2025 | 1,669 | 1,693 | 1,693 | 1,698 | 1,669 | 10,400 |
| October 07, 2025 | 1,679 | 1,675 | 1,675 | 1,684 | 1,651 | 19,000 |
| October 06, 2025 | 1,675 | 1,668 | 1,668 | 1,690 | 1,667 | 16,400 |
| October 03, 2025 | 1,650 | 1,657 | 1,657 | 1,662 | 1,646 | 14,700 |
| October 02, 2025 | 1,655 | 1,658 | 1,658 | 1,668 | 1,650 | 15,000 |
| October 01, 2025 | 1,678 | 1,645 | 1,645 | 1,678 | 1,641 | 28,700 |
| September 30, 2025 | 1,700 | 1,681 | 1,681 | 1,700 | 1,680 | 16,900 |
| September 29, 2025 | 1,758 | 1,685 | 1,685 | 1,758 | 1,681 | 48,500 |
| September 26, 2025 | 1,746 | 1,760 | 1,760 | 1,769 | 1,745 | 23,200 |
| September 25, 2025 | 1,743 | 1,747 | 1,747 | 1,765 | 1,743 | 12,700 |
| September 24, 2025 | 1,745 | 1,759 | 1,759 | 1,759 | 1,728 | 11,700 |
| September 22, 2025 | 1,730 | 1,736 | 1,736 | 1,753 | 1,730 | 10,800 |
| September 19, 2025 | 1,733 | 1,722 | 1,722 | 1,740 | 1,710 | 12,500 |
| September 18, 2025 | 1,726 | 1,725 | 1,725 | 1,732 | 1,715 | 7,200 |
| September 17, 2025 | 1,735 | 1,719 | 1,719 | 1,735 | 1,711 | 10,300 |
| September 16, 2025 | 1,724 | 1,727 | 1,727 | 1,738 | 1,720 | 12,500 |
| September 12, 2025 | 1,731 | 1,724 | 1,724 | 1,737 | 1,724 | 12,600 |
| September 11, 2025 | 1,754 | 1,731 | 1,731 | 1,754 | 1,730 | 12,600 |
| September 10, 2025 | 1,720 | 1,744 | 1,744 | 1,774 | 1,674 | 45,500 |
| September 09, 2025 | 1,724 | 1,711 | 1,711 | 1,729 | 1,711 | 8,800 |
| September 08, 2025 | 1,710 | 1,723 | 1,719 | 1,725 | 1,710 | 15,900 |
| September 05, 2025 | 1,715 | 1,700 | 1,700 | 1,718 | 1,690 | 15,800 |