1,054.00
-3(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,058 | 1,057 | 1,057 | 1,061 | 1,055 | 23,400 |
| December 03, 2025 | 1,070 | 1,060 | 1,060 | 1,073 | 1,060 | 28,700 |
| December 02, 2025 | 1,080 | 1,068 | 1,068 | 1,080 | 1,068 | 18,600 |
| December 01, 2025 | 1,085 | 1,070 | 1,070 | 1,085 | 1,070 | 27,800 |
| November 28, 2025 | 1,082 | 1,079 | 1,079 | 1,084 | 1,074 | 35,600 |
| November 27, 2025 | 1,080 | 1,076 | 1,076 | 1,081 | 1,075 | 17,800 |
| November 26, 2025 | 1,068 | 1,078 | 1,078 | 1,081 | 1,068 | 56,300 |
| November 25, 2025 | 1,067 | 1,068 | 1,068 | 1,071 | 1,066 | 30,000 |
| November 21, 2025 | 1,050 | 1,065 | 1,065 | 1,066 | 1,050 | 16,800 |
| November 20, 2025 | 1,060 | 1,051 | 1,051 | 1,060 | 1,051 | 18,600 |
| November 19, 2025 | 1,052 | 1,050 | 1,050 | 1,057 | 1,050 | 32,000 |
| November 18, 2025 | 1,063 | 1,052 | 1,052 | 1,067 | 1,050 | 49,100 |
| November 17, 2025 | 1,065 | 1,064 | 1,064 | 1,067 | 1,063 | 28,900 |
| November 14, 2025 | 1,070 | 1,068 | 1,068 | 1,076 | 1,060 | 158,700 |
| November 13, 2025 | 1,106 | 1,100 | 1,100 | 1,112 | 1,100 | 57,400 |
| November 12, 2025 | 1,105 | 1,110 | 1,110 | 1,123 | 1,105 | 54,700 |
| November 11, 2025 | 1,110 | 1,106 | 1,106 | 1,113 | 1,105 | 17,500 |
| November 10, 2025 | 1,102 | 1,113 | 1,113 | 1,113 | 1,102 | 17,700 |
| November 07, 2025 | 1,100 | 1,101 | 1,101 | 1,102 | 1,100 | 10,200 |
| November 06, 2025 | 1,105 | 1,100 | 1,100 | 1,105 | 1,100 | 14,200 |
| November 05, 2025 | 1,107 | 1,101 | 1,101 | 1,107 | 1,100 | 25,600 |
| November 04, 2025 | 1,110 | 1,101 | 1,101 | 1,110 | 1,101 | 30,800 |
| October 31, 2025 | 1,119 | 1,112 | 1,112 | 1,119 | 1,111 | 14,100 |
| October 30, 2025 | 1,118 | 1,112 | 1,112 | 1,122 | 1,109 | 34,000 |
| October 29, 2025 | 1,143 | 1,127 | 1,127 | 1,143 | 1,119 | 43,700 |
| October 28, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,135 | 16,700 |
| October 27, 2025 | 1,144 | 1,144 | 1,144 | 1,147 | 1,140 | 13,900 |
| October 24, 2025 | 1,135 | 1,140 | 1,140 | 1,140 | 1,134 | 11,600 |
| October 23, 2025 | 1,134 | 1,137 | 1,137 | 1,142 | 1,134 | 9,300 |
| October 22, 2025 | 1,131 | 1,135 | 1,135 | 1,143 | 1,131 | 12,700 |
| October 21, 2025 | 1,142 | 1,130 | 1,130 | 1,144 | 1,130 | 17,300 |
| October 20, 2025 | 1,131 | 1,139 | 1,139 | 1,140 | 1,131 | 14,800 |
| October 17, 2025 | 1,137 | 1,131 | 1,131 | 1,139 | 1,131 | 7,700 |
| October 16, 2025 | 1,138 | 1,136 | 1,136 | 1,140 | 1,130 | 9,000 |
| October 15, 2025 | 1,138 | 1,139 | 1,139 | 1,139 | 1,132 | 6,300 |
| October 14, 2025 | 1,130 | 1,129 | 1,129 | 1,139 | 1,125 | 28,000 |
| October 10, 2025 | 1,146 | 1,135 | 1,135 | 1,146 | 1,134 | 13,200 |
| October 09, 2025 | 1,149 | 1,148 | 1,148 | 1,150 | 1,146 | 7,900 |
| October 08, 2025 | 1,142 | 1,146 | 1,146 | 1,151 | 1,142 | 15,300 |
| October 07, 2025 | 1,149 | 1,145 | 1,145 | 1,149 | 1,142 | 9,000 |
| October 06, 2025 | 1,141 | 1,149 | 1,149 | 1,150 | 1,138 | 20,700 |
| October 03, 2025 | 1,128 | 1,135 | 1,135 | 1,138 | 1,128 | 12,800 |
| October 02, 2025 | 1,128 | 1,128 | 1,128 | 1,135 | 1,128 | 13,300 |
| October 01, 2025 | 1,140 | 1,128 | 1,128 | 1,140 | 1,128 | 26,300 |
| September 30, 2025 | 1,140 | 1,140 | 1,140 | 1,146 | 1,139 | 20,400 |
| September 29, 2025 | 1,143 | 1,143 | 1,143 | 1,149 | 1,141 | 23,600 |
| September 26, 2025 | 1,135 | 1,143 | 1,143 | 1,147 | 1,135 | 28,400 |
| September 25, 2025 | 1,141 | 1,138 | 1,138 | 1,142 | 1,135 | 10,800 |
| September 24, 2025 | 1,140 | 1,136 | 1,136 | 1,143 | 1,136 | 15,400 |
| September 22, 2025 | 1,136 | 1,138 | 1,138 | 1,143 | 1,136 | 19,500 |
| September 19, 2025 | 1,136 | 1,138 | 1,138 | 1,140 | 1,131 | 17,300 |
| September 18, 2025 | 1,139 | 1,136 | 1,136 | 1,140 | 1,135 | 10,400 |
| September 17, 2025 | 1,135 | 1,132 | 1,132 | 1,142 | 1,131 | 22,600 |
| September 16, 2025 | 1,141 | 1,135 | 1,135 | 1,146 | 1,135 | 19,900 |
| September 12, 2025 | 1,150 | 1,141 | 1,141 | 1,150 | 1,133 | 19,200 |
| September 11, 2025 | 1,135 | 1,132 | 1,132 | 1,141 | 1,132 | 24,500 |
| September 10, 2025 | 1,130 | 1,139 | 1,139 | 1,141 | 1,128 | 19,800 |
| September 09, 2025 | 1,135 | 1,128 | 1,128 | 1,136 | 1,125 | 16,100 |
| September 08, 2025 | 1,129 | 1,130 | 1,130 | 1,137 | 1,127 | 24,800 |
| September 05, 2025 | 1,122 | 1,125 | 1,125 | 1,127 | 1,119 | 13,900 |