1,290.00
-11(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,298 | 1,301 | 1,301 | 1,303 | 1,294 | 100,800 |
| December 03, 2025 | 1,306 | 1,297 | 1,297 | 1,306 | 1,287 | 156,000 |
| December 02, 2025 | 1,310 | 1,302 | 1,302 | 1,310 | 1,296 | 112,900 |
| December 01, 2025 | 1,320 | 1,304 | 1,304 | 1,321 | 1,301 | 112,600 |
| November 28, 2025 | 1,314 | 1,319 | 1,319 | 1,321 | 1,312 | 83,100 |
| November 27, 2025 | 1,312 | 1,316 | 1,316 | 1,316 | 1,306 | 56,100 |
| November 26, 2025 | 1,320 | 1,316 | 1,316 | 1,321 | 1,311 | 65,100 |
| November 25, 2025 | 1,329 | 1,314 | 1,314 | 1,329 | 1,313 | 62,900 |
| November 21, 2025 | 1,320 | 1,326 | 1,326 | 1,330 | 1,319 | 106,100 |
| November 20, 2025 | 1,328 | 1,320 | 1,320 | 1,328 | 1,317 | 34,400 |
| November 19, 2025 | 1,324 | 1,319 | 1,319 | 1,328 | 1,317 | 48,100 |
| November 18, 2025 | 1,328 | 1,324 | 1,324 | 1,340 | 1,317 | 83,300 |
| November 17, 2025 | 1,331 | 1,319 | 1,319 | 1,331 | 1,318 | 45,100 |
| November 14, 2025 | 1,336 | 1,331 | 1,331 | 1,339 | 1,328 | 54,900 |
| November 13, 2025 | 1,345 | 1,336 | 1,336 | 1,345 | 1,329 | 39,300 |
| November 12, 2025 | 1,324 | 1,337 | 1,337 | 1,342 | 1,323 | 46,900 |
| November 11, 2025 | 1,334 | 1,323 | 1,323 | 1,334 | 1,316 | 35,800 |
| November 10, 2025 | 1,345 | 1,334 | 1,334 | 1,345 | 1,327 | 54,900 |
| November 07, 2025 | 1,317 | 1,329 | 1,329 | 1,330 | 1,316 | 59,100 |
| November 06, 2025 | 1,319 | 1,322 | 1,322 | 1,322 | 1,316 | 56,100 |
| November 05, 2025 | 1,324 | 1,319 | 1,319 | 1,326 | 1,311 | 78,800 |
| November 04, 2025 | 1,309 | 1,319 | 1,319 | 1,319 | 1,300 | 58,800 |
| October 31, 2025 | 1,315 | 1,307 | 1,307 | 1,315 | 1,300 | 128,400 |
| October 30, 2025 | 1,302 | 1,306 | 1,306 | 1,314 | 1,296 | 133,900 |
| October 29, 2025 | 1,327 | 1,303 | 1,303 | 1,327 | 1,303 | 84,600 |
| October 28, 2025 | 1,350 | 1,326 | 1,326 | 1,350 | 1,326 | 96,500 |
| October 27, 2025 | 1,355 | 1,358 | 1,358 | 1,360 | 1,351 | 75,200 |
| October 24, 2025 | 1,378 | 1,354 | 1,354 | 1,378 | 1,350 | 68,500 |
| October 23, 2025 | 1,364 | 1,377 | 1,377 | 1,377 | 1,360 | 53,400 |
| October 22, 2025 | 1,360 | 1,366 | 1,366 | 1,366 | 1,354 | 58,900 |
| October 21, 2025 | 1,356 | 1,355 | 1,355 | 1,359 | 1,354 | 25,100 |
| October 20, 2025 | 1,360 | 1,357 | 1,357 | 1,370 | 1,350 | 69,700 |
| October 17, 2025 | 1,351 | 1,345 | 1,345 | 1,355 | 1,342 | 66,200 |
| October 16, 2025 | 1,341 | 1,350 | 1,350 | 1,352 | 1,341 | 68,200 |
| October 15, 2025 | 1,339 | 1,340 | 1,340 | 1,341 | 1,332 | 45,400 |
| October 14, 2025 | 1,325 | 1,326 | 1,326 | 1,329 | 1,315 | 126,400 |
| October 10, 2025 | 1,333 | 1,333 | 1,333 | 1,335 | 1,324 | 86,300 |
| October 09, 2025 | 1,355 | 1,346 | 1,346 | 1,355 | 1,339 | 85,600 |
| October 08, 2025 | 1,374 | 1,360 | 1,360 | 1,374 | 1,356 | 71,100 |
| October 07, 2025 | 1,373 | 1,367 | 1,367 | 1,373 | 1,357 | 50,800 |
| October 06, 2025 | 1,368 | 1,371 | 1,371 | 1,377 | 1,361 | 91,400 |
| October 03, 2025 | 1,355 | 1,358 | 1,358 | 1,358 | 1,350 | 40,000 |
| October 02, 2025 | 1,352 | 1,351 | 1,351 | 1,354 | 1,344 | 83,900 |
| October 01, 2025 | 1,392 | 1,349 | 1,349 | 1,394 | 1,346 | 119,400 |
| September 30, 2025 | 1,416 | 1,403 | 1,403 | 1,417 | 1,396 | 78,300 |
| September 29, 2025 | 1,416 | 1,417 | 1,417 | 1,419 | 1,406 | 94,900 |
| September 26, 2025 | 1,400 | 1,417 | 1,417 | 1,417 | 1,397 | 73,900 |
| September 25, 2025 | 1,423 | 1,394 | 1,394 | 1,425 | 1,389 | 97,100 |
| September 24, 2025 | 1,390 | 1,400 | 1,400 | 1,408 | 1,390 | 143,900 |
| September 22, 2025 | 1,382 | 1,377 | 1,377 | 1,393 | 1,348 | 290,700 |
| September 19, 2025 | 1,413 | 1,398 | 1,398 | 1,420 | 1,398 | 117,600 |
| September 18, 2025 | 1,420 | 1,414 | 1,414 | 1,420 | 1,412 | 52,200 |
| September 17, 2025 | 1,416 | 1,417 | 1,417 | 1,420 | 1,407 | 52,200 |
| September 16, 2025 | 1,409 | 1,413 | 1,413 | 1,418 | 1,402 | 56,200 |
| September 12, 2025 | 1,420 | 1,406 | 1,406 | 1,420 | 1,405 | 44,300 |
| September 11, 2025 | 1,422 | 1,414 | 1,414 | 1,425 | 1,410 | 30,700 |
| September 10, 2025 | 1,415 | 1,422 | 1,422 | 1,435 | 1,415 | 73,800 |
| September 09, 2025 | 1,423 | 1,420 | 1,420 | 1,440 | 1,415 | 84,800 |
| September 08, 2025 | 1,430 | 1,423 | 1,423 | 1,430 | 1,418 | 58,600 |
| September 05, 2025 | 1,413 | 1,416 | 1,416 | 1,427 | 1,410 | 131,900 |