1,535.00
-24.5(-1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,524 | 1,559.5 | 1,559.5 | 1,559.5 | 1,519.5 | 1.78M |
| December 03, 2025 | 1,522 | 1,528.5 | 1,528.5 | 1,532 | 1,520 | 1.6M |
| December 02, 2025 | 1,524.5 | 1,526.5 | 1,526.5 | 1,535 | 1,521 | 1.58M |
| December 01, 2025 | 1,540 | 1,524 | 1,524 | 1,540.5 | 1,520.5 | 1.79M |
| November 28, 2025 | 1,534 | 1,536 | 1,536 | 1,539.5 | 1,529 | 1.95M |
| November 27, 2025 | 1,530 | 1,533 | 1,533 | 1,537.5 | 1,528.5 | 2.12M |
| November 26, 2025 | 1,531.5 | 1,536 | 1,536 | 1,551 | 1,527 | 2.09M |
| November 25, 2025 | 1,524 | 1,518.5 | 1,518.5 | 1,527.5 | 1,508 | 2.61M |
| November 21, 2025 | 1,504 | 1,524 | 1,524 | 1,529.5 | 1,503 | 3.61M |
| November 20, 2025 | 1,503 | 1,516.5 | 1,516.5 | 1,548 | 1,490.5 | 3.18M |
| November 19, 2025 | 1,550 | 1,528.5 | 1,528.5 | 1,553 | 1,528.5 | 1.63M |
| November 18, 2025 | 1,551 | 1,540 | 1,540 | 1,560.5 | 1,538 | 2.41M |
| November 17, 2025 | 1,580 | 1,561.5 | 1,561.5 | 1,584.5 | 1,555 | 2.54M |
| November 14, 2025 | 1,577 | 1,592 | 1,592 | 1,599.5 | 1,574 | 3.4M |
| November 13, 2025 | 1,638 | 1,580 | 1,580 | 1,646.5 | 1,577 | 5.62M |
| November 12, 2025 | 1,706 | 1,678 | 1,678 | 1,712.5 | 1,606.5 | 3.44M |
| November 11, 2025 | 1,693 | 1,688 | 1,688 | 1,696.5 | 1,678.5 | 1.36M |
| November 10, 2025 | 1,698 | 1,693.5 | 1,693.5 | 1,701.5 | 1,684.5 | 1.29M |
| November 07, 2025 | 1,660 | 1,682.5 | 1,682.5 | 1,683 | 1,655.5 | 1.68M |
| November 06, 2025 | 1,666.5 | 1,658 | 1,658 | 1,680 | 1,658 | 1.01M |
| November 05, 2025 | 1,679 | 1,653.5 | 1,653.5 | 1,684 | 1,641 | 1.56M |
| November 04, 2025 | 1,666 | 1,669.5 | 1,669.5 | 1,684.5 | 1,658.5 | 1.35M |
| October 31, 2025 | 1,674.5 | 1,672.5 | 1,672.5 | 1,680 | 1,660 | 1.17M |
| October 30, 2025 | 1,665 | 1,679 | 1,679 | 1,684 | 1,660 | 1.35M |
| October 29, 2025 | 1,676 | 1,666 | 1,666 | 1,678 | 1,660.5 | 1.12M |
| October 28, 2025 | 1,707 | 1,679.5 | 1,679.5 | 1,713 | 1,677.5 | 1.58M |
| October 27, 2025 | 1,720 | 1,734 | 1,734 | 1,737 | 1,720 | 1M |
| October 24, 2025 | 1,710 | 1,717.5 | 1,717.5 | 1,721 | 1,702.5 | 1.48M |
| October 23, 2025 | 1,691 | 1,702.5 | 1,702.5 | 1,704.5 | 1,682 | 1.02M |
| October 22, 2025 | 1,680 | 1,683.5 | 1,683.5 | 1,690.5 | 1,677 | 913,600 |
| October 21, 2025 | 1,672 | 1,678.5 | 1,678.5 | 1,690.5 | 1,671.5 | 930,300 |
| October 20, 2025 | 1,687 | 1,665.5 | 1,665.5 | 1,688 | 1,665.5 | 827,900 |
| October 17, 2025 | 1,650.5 | 1,659 | 1,659 | 1,662.5 | 1,649 | 1.05M |
| October 16, 2025 | 1,657 | 1,655.5 | 1,655.5 | 1,663 | 1,649 | 1.18M |
| October 15, 2025 | 1,655.5 | 1,658.5 | 1,658.5 | 1,668 | 1,651.5 | 1.31M |
| October 14, 2025 | 1,650 | 1,640.5 | 1,640.5 | 1,671 | 1,632.5 | 1.95M |
| October 10, 2025 | 1,720 | 1,670 | 1,670 | 1,720.5 | 1,670 | 2.45M |
| October 09, 2025 | 1,725 | 1,730 | 1,730 | 1,745.5 | 1,723 | 1.64M |
| October 08, 2025 | 1,756.5 | 1,754 | 1,754 | 1,766.5 | 1,754 | 1.19M |
| October 07, 2025 | 1,761 | 1,767 | 1,767 | 1,776.5 | 1,751 | 746,900 |
| October 06, 2025 | 1,771 | 1,761 | 1,761 | 1,784 | 1,761 | 1.88M |
| October 03, 2025 | 1,705 | 1,731 | 1,731 | 1,736 | 1,705 | 1.46M |
| October 02, 2025 | 1,696 | 1,706 | 1,706 | 1,716 | 1,688 | 1.48M |
| October 01, 2025 | 1,701 | 1,691 | 1,691 | 1,701.5 | 1,680 | 1.59M |
| September 30, 2025 | 1,701.5 | 1,703.5 | 1,703.5 | 1,714 | 1,695 | 1.41M |
| September 29, 2025 | 1,722 | 1,704.5 | 1,704.5 | 1,724 | 1,700.5 | 1.12M |
| September 26, 2025 | 1,719 | 1,721 | 1,721 | 1,727 | 1,709.5 | 1.33M |
| September 25, 2025 | 1,703 | 1,716 | 1,716 | 1,719 | 1,696 | 1.58M |
| September 24, 2025 | 1,722.5 | 1,688 | 1,688 | 1,725 | 1,688 | 1.52M |
| September 22, 2025 | 1,705 | 1,732 | 1,732 | 1,739 | 1,703.5 | 1.11M |
| September 19, 2025 | 1,720 | 1,702 | 1,702 | 1,731 | 1,693.5 | 2.66M |
| September 18, 2025 | 1,711.5 | 1,718 | 1,718 | 1,721 | 1,704 | 1.39M |
| September 17, 2025 | 1,720 | 1,720 | 1,720 | 1,724.5 | 1,708 | 1.39M |
| September 16, 2025 | 1,741 | 1,730.5 | 1,730.5 | 1,746 | 1,730.5 | 1.48M |
| September 12, 2025 | 1,743 | 1,756 | 1,756 | 1,760 | 1,742.5 | 2.13M |
| September 11, 2025 | 1,740 | 1,736.5 | 1,736.5 | 1,742 | 1,719 | 3.74M |
| September 10, 2025 | 1,790.5 | 1,774.5 | 1,774.5 | 1,795 | 1,771 | 1.54M |
| September 09, 2025 | 1,815 | 1,800 | 1,800 | 1,818 | 1,798 | 1.13M |
| September 08, 2025 | 1,829 | 1,815 | 1,815 | 1,836 | 1,815 | 1.02M |
| September 05, 2025 | 1,792 | 1,814 | 1,814 | 1,828 | 1,789 | 1.06M |