1,296.00
-10.5(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,293.5 | 1,306.5 | 1,306.5 | 1,308 | 1,291 | 528,500 |
| December 03, 2025 | 1,282 | 1,298 | 1,298 | 1,301.5 | 1,278.5 | 877,100 |
| December 02, 2025 | 1,290.5 | 1,282.5 | 1,282.5 | 1,298 | 1,279.5 | 1.04M |
| December 01, 2025 | 1,308 | 1,285.5 | 1,285.5 | 1,310.5 | 1,285.5 | 867,700 |
| November 28, 2025 | 1,303 | 1,313.5 | 1,313.5 | 1,317 | 1,300.5 | 701,300 |
| November 27, 2025 | 1,302.5 | 1,303 | 1,303 | 1,307 | 1,298 | 738,300 |
| November 26, 2025 | 1,290.5 | 1,296 | 1,296 | 1,305.5 | 1,285 | 969,700 |
| November 25, 2025 | 1,277.5 | 1,271 | 1,271 | 1,279 | 1,264.5 | 887,500 |
| November 21, 2025 | 1,245 | 1,263 | 1,263 | 1,271.5 | 1,245 | 901,200 |
| November 20, 2025 | 1,277 | 1,255 | 1,255 | 1,280.5 | 1,254.5 | 954,800 |
| November 19, 2025 | 1,260 | 1,264 | 1,264 | 1,277 | 1,260 | 1.07M |
| November 18, 2025 | 1,260 | 1,257.5 | 1,257.5 | 1,271.5 | 1,248.5 | 1.07M |
| November 17, 2025 | 1,286 | 1,268.5 | 1,268.5 | 1,300 | 1,268.5 | 661,900 |
| November 14, 2025 | 1,285 | 1,293 | 1,293 | 1,304 | 1,272 | 1.2M |
| November 13, 2025 | 1,291 | 1,282 | 1,282 | 1,295 | 1,270 | 922,100 |
| November 12, 2025 | 1,280.5 | 1,286 | 1,286 | 1,291.5 | 1,267.5 | 1.31M |
| November 11, 2025 | 1,257.5 | 1,259 | 1,259 | 1,264.5 | 1,250.5 | 1.32M |
| November 10, 2025 | 1,242.5 | 1,263.5 | 1,263.5 | 1,263.5 | 1,233.5 | 1.4M |
| November 07, 2025 | 1,224 | 1,235.5 | 1,235.5 | 1,236.5 | 1,218 | 1.8M |
| November 06, 2025 | 1,205.5 | 1,224 | 1,224 | 1,244 | 1,202.5 | 3.43M |
| November 05, 2025 | 1,323.5 | 1,211 | 1,211 | 1,331 | 1,206.5 | 4.56M |
| November 04, 2025 | 1,336 | 1,339 | 1,339 | 1,355 | 1,335.5 | 1.74M |
| October 31, 2025 | 1,360.5 | 1,349.5 | 1,349.5 | 1,367 | 1,344 | 993,900 |
| October 30, 2025 | 1,327 | 1,357.5 | 1,357.5 | 1,357.5 | 1,322 | 1.91M |
| October 29, 2025 | 1,352.5 | 1,342 | 1,342 | 1,357 | 1,338 | 744,400 |
| October 28, 2025 | 1,382 | 1,352 | 1,352 | 1,388 | 1,347.5 | 1.14M |
| October 27, 2025 | 1,378 | 1,394.5 | 1,394.5 | 1,396 | 1,376.5 | 825,700 |
| October 24, 2025 | 1,380 | 1,372 | 1,372 | 1,383.5 | 1,367.5 | 825,800 |
| October 23, 2025 | 1,350 | 1,372.5 | 1,372.5 | 1,376 | 1,348.5 | 1.12M |
| October 22, 2025 | 1,332 | 1,355 | 1,355 | 1,363.5 | 1,330 | 1.91M |
| October 21, 2025 | 1,325 | 1,325.5 | 1,325.5 | 1,338 | 1,323 | 915,500 |
| October 20, 2025 | 1,318 | 1,318.5 | 1,318.5 | 1,323 | 1,305 | 918,700 |
| October 17, 2025 | 1,306 | 1,308.5 | 1,308.5 | 1,312 | 1,295.5 | 726,200 |
| October 16, 2025 | 1,313.5 | 1,314 | 1,314 | 1,319.5 | 1,310.5 | 860,300 |
| October 15, 2025 | 1,305 | 1,313.5 | 1,313.5 | 1,315 | 1,299 | 885,800 |
| October 14, 2025 | 1,276.5 | 1,289 | 1,289 | 1,304 | 1,275.5 | 1.15M |
| October 10, 2025 | 1,335 | 1,304.5 | 1,304.5 | 1,339 | 1,304.5 | 930,300 |
| October 09, 2025 | 1,329.5 | 1,342 | 1,342 | 1,346 | 1,326.5 | 760,800 |
| October 08, 2025 | 1,325 | 1,331 | 1,331 | 1,333 | 1,319.5 | 971,900 |
| October 07, 2025 | 1,303 | 1,325 | 1,325 | 1,328 | 1,302.5 | 889,000 |
| October 06, 2025 | 1,313 | 1,309 | 1,309 | 1,320 | 1,295 | 1.11M |
| October 03, 2025 | 1,256 | 1,279 | 1,279 | 1,279 | 1,255 | 785,400 |
| October 02, 2025 | 1,246 | 1,256 | 1,256 | 1,261 | 1,237.5 | 716,400 |
| October 01, 2025 | 1,257.5 | 1,246.5 | 1,246.5 | 1,257.5 | 1,237.5 | 1.1M |
| September 30, 2025 | 1,284 | 1,258.5 | 1,258.5 | 1,288 | 1,258.5 | 1.1M |
| September 29, 2025 | 1,281 | 1,288 | 1,288 | 1,289.5 | 1,272.5 | 972,400 |
| September 26, 2025 | 1,298 | 1,304 | 1,304 | 1,304 | 1,290.5 | 872,700 |
| September 25, 2025 | 1,291.5 | 1,300.5 | 1,300.5 | 1,303 | 1,291 | 790,700 |
| September 24, 2025 | 1,294.5 | 1,289.5 | 1,289.5 | 1,298.5 | 1,284.5 | 750,600 |
| September 22, 2025 | 1,278.5 | 1,286.5 | 1,286.5 | 1,292.5 | 1,271.5 | 600,000 |
| September 19, 2025 | 1,304 | 1,278.5 | 1,278.5 | 1,308 | 1,277 | 1.64M |
| September 18, 2025 | 1,300 | 1,303.5 | 1,303.5 | 1,305.5 | 1,288.5 | 779,900 |
| September 17, 2025 | 1,301.5 | 1,293 | 1,293 | 1,304 | 1,287 | 779,900 |
| September 16, 2025 | 1,303 | 1,301.5 | 1,301.5 | 1,307.5 | 1,298.5 | 729,100 |
| September 12, 2025 | 1,300.5 | 1,303 | 1,303 | 1,310.5 | 1,300 | 695,400 |
| September 11, 2025 | 1,306.5 | 1,299.5 | 1,299.5 | 1,309 | 1,293 | 576,200 |
| September 10, 2025 | 1,315 | 1,303.5 | 1,303.5 | 1,320.5 | 1,301 | 698,800 |
| September 09, 2025 | 1,335 | 1,327 | 1,327 | 1,337.5 | 1,319 | 838,300 |
| September 08, 2025 | 1,310 | 1,317 | 1,317 | 1,318 | 1,302 | 607,700 |
| September 05, 2025 | 1,281.5 | 1,302 | 1,302 | 1,305 | 1,281 | 713,000 |