1,593.00
-6(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,601 | 1,590 | 1,590 | 1,602 | 1,590 | 12,800 |
| December 04, 2025 | 1,592 | 1,599 | 1,599 | 1,602 | 1,592 | 14,900 |
| December 03, 2025 | 1,605 | 1,592 | 1,592 | 1,610 | 1,592 | 24,400 |
| December 02, 2025 | 1,608 | 1,602 | 1,602 | 1,611 | 1,598 | 17,200 |
| December 01, 2025 | 1,624 | 1,606 | 1,606 | 1,624 | 1,606 | 19,700 |
| November 28, 2025 | 1,630 | 1,624 | 1,624 | 1,635 | 1,623 | 17,000 |
| November 27, 2025 | 1,625 | 1,630 | 1,630 | 1,633 | 1,621 | 13,500 |
| November 26, 2025 | 1,612 | 1,630 | 1,630 | 1,634 | 1,612 | 11,000 |
| November 25, 2025 | 1,623 | 1,617 | 1,617 | 1,630 | 1,611 | 11,200 |
| November 21, 2025 | 1,584 | 1,610 | 1,610 | 1,615 | 1,584 | 20,200 |
| November 20, 2025 | 1,587 | 1,584 | 1,584 | 1,592 | 1,581 | 14,400 |
| November 19, 2025 | 1,592 | 1,585 | 1,585 | 1,599 | 1,585 | 12,100 |
| November 18, 2025 | 1,600 | 1,588 | 1,588 | 1,605 | 1,587 | 13,200 |
| November 17, 2025 | 1,581 | 1,602 | 1,602 | 1,604 | 1,581 | 14,200 |
| November 14, 2025 | 1,599 | 1,584 | 1,584 | 1,600 | 1,581 | 27,100 |
| November 13, 2025 | 1,603 | 1,598 | 1,598 | 1,606 | 1,597 | 11,400 |
| November 12, 2025 | 1,596 | 1,595 | 1,595 | 1,612 | 1,595 | 17,800 |
| November 11, 2025 | 1,607 | 1,589 | 1,589 | 1,609 | 1,583 | 20,400 |
| November 10, 2025 | 1,592 | 1,604 | 1,604 | 1,604 | 1,592 | 7,600 |
| November 07, 2025 | 1,594 | 1,592 | 1,592 | 1,599 | 1,590 | 10,800 |
| November 06, 2025 | 1,606 | 1,595 | 1,595 | 1,609 | 1,594 | 8,600 |
| November 05, 2025 | 1,600 | 1,598 | 1,598 | 1,609 | 1,585 | 17,500 |
| November 04, 2025 | 1,589 | 1,596 | 1,596 | 1,610 | 1,578 | 16,500 |
| October 31, 2025 | 1,578 | 1,584 | 1,584 | 1,586 | 1,568 | 20,800 |
| October 30, 2025 | 1,601 | 1,572 | 1,572 | 1,609 | 1,572 | 38,300 |
| October 29, 2025 | 1,647 | 1,594 | 1,594 | 1,654 | 1,592 | 41,600 |
| October 28, 2025 | 1,667 | 1,647 | 1,647 | 1,674 | 1,647 | 18,500 |
| October 27, 2025 | 1,689 | 1,688 | 1,688 | 1,689 | 1,672 | 13,800 |
| October 24, 2025 | 1,670 | 1,657 | 1,657 | 1,671 | 1,657 | 10,600 |
| October 23, 2025 | 1,674 | 1,677 | 1,677 | 1,688 | 1,658 | 11,700 |
| October 22, 2025 | 1,654 | 1,674 | 1,674 | 1,674 | 1,654 | 8,700 |
| October 21, 2025 | 1,665 | 1,653 | 1,653 | 1,670 | 1,653 | 12,500 |
| October 20, 2025 | 1,673 | 1,659 | 1,659 | 1,674 | 1,659 | 16,000 |
| October 17, 2025 | 1,660 | 1,668 | 1,668 | 1,669 | 1,660 | 10,400 |
| October 16, 2025 | 1,654 | 1,666 | 1,666 | 1,672 | 1,654 | 11,800 |
| October 15, 2025 | 1,657 | 1,659 | 1,659 | 1,668 | 1,653 | 12,700 |
| October 14, 2025 | 1,641 | 1,652 | 1,652 | 1,660 | 1,631 | 21,800 |
| October 10, 2025 | 1,666 | 1,650 | 1,650 | 1,666 | 1,650 | 24,100 |
| October 09, 2025 | 1,683 | 1,674 | 1,674 | 1,687 | 1,671 | 17,500 |
| October 08, 2025 | 1,683 | 1,685 | 1,685 | 1,696 | 1,683 | 11,400 |
| October 07, 2025 | 1,675 | 1,683 | 1,683 | 1,687 | 1,672 | 12,100 |
| October 06, 2025 | 1,687 | 1,685 | 1,685 | 1,695 | 1,664 | 21,600 |
| October 03, 2025 | 1,639 | 1,658 | 1,658 | 1,681 | 1,639 | 19,600 |
| October 02, 2025 | 1,672 | 1,632 | 1,632 | 1,681 | 1,632 | 29,900 |
| October 01, 2025 | 1,719 | 1,672 | 1,672 | 1,719 | 1,672 | 31,000 |
| September 30, 2025 | 1,725 | 1,711 | 1,711 | 1,725 | 1,703 | 27,200 |
| September 29, 2025 | 1,742 | 1,725 | 1,725 | 1,742 | 1,716 | 16,800 |
| September 26, 2025 | 1,744 | 1,746 | 1,746 | 1,756 | 1,741 | 35,500 |
| September 25, 2025 | 1,707 | 1,740 | 1,740 | 1,742 | 1,707 | 31,600 |
| September 24, 2025 | 1,711 | 1,724 | 1,724 | 1,730 | 1,701 | 21,500 |
| September 22, 2025 | 1,705 | 1,711 | 1,711 | 1,723 | 1,702 | 22,800 |
| September 19, 2025 | 1,701 | 1,712 | 1,712 | 1,712 | 1,698 | 20,900 |
| September 18, 2025 | 1,710 | 1,708 | 1,708 | 1,710 | 1,696 | 19,300 |
| September 17, 2025 | 1,729 | 1,711 | 1,711 | 1,735 | 1,700 | 36,000 |
| September 16, 2025 | 1,707 | 1,747 | 1,747 | 1,747 | 1,701 | 52,700 |
| September 12, 2025 | 1,705 | 1,689 | 1,689 | 1,705 | 1,688 | 27,100 |
| September 11, 2025 | 1,715 | 1,710 | 1,710 | 1,724 | 1,706 | 13,100 |
| September 10, 2025 | 1,701 | 1,714 | 1,714 | 1,715 | 1,701 | 16,500 |
| September 09, 2025 | 1,704 | 1,703 | 1,703 | 1,715 | 1,700 | 21,100 |
| September 08, 2025 | 1,691 | 1,697 | 1,697 | 1,704 | 1,690 | 17,200 |