1,179.00
-11(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,184 | 1,190 | 1,190 | 1,203 | 1,174 | 42,800 |
| December 03, 2025 | 1,187 | 1,179 | 1,179 | 1,187 | 1,172 | 17,400 |
| December 02, 2025 | 1,168 | 1,192 | 1,192 | 1,192 | 1,159 | 57,400 |
| December 01, 2025 | 1,167 | 1,168 | 1,168 | 1,175 | 1,148 | 59,800 |
| November 28, 2025 | 1,155 | 1,169 | 1,169 | 1,169 | 1,140 | 83,800 |
| November 27, 2025 | 1,139 | 1,155 | 1,155 | 1,180 | 1,120 | 175,400 |
| November 26, 2025 | 1,216 | 1,229 | 1,229 | 1,235 | 1,216 | 89,200 |
| November 25, 2025 | 1,214 | 1,216 | 1,216 | 1,221 | 1,214 | 86,400 |
| November 21, 2025 | 1,207 | 1,218 | 1,218 | 1,239 | 1,190 | 89,700 |
| November 20, 2025 | 1,213 | 1,208 | 1,208 | 1,223 | 1,190 | 63,600 |
| November 19, 2025 | 1,208 | 1,212 | 1,212 | 1,239 | 1,208 | 19,100 |
| November 18, 2025 | 1,223 | 1,208 | 1,208 | 1,230 | 1,208 | 36,300 |
| November 17, 2025 | 1,234 | 1,231 | 1,231 | 1,237 | 1,213 | 35,800 |
| November 14, 2025 | 1,238 | 1,238 | 1,238 | 1,245 | 1,236 | 19,300 |
| November 13, 2025 | 1,252 | 1,243 | 1,243 | 1,255 | 1,239 | 62,200 |
| November 12, 2025 | 1,253 | 1,254 | 1,254 | 1,285 | 1,240 | 150,300 |
| November 11, 2025 | 1,207 | 1,212 | 1,212 | 1,212 | 1,196 | 31,700 |
| November 10, 2025 | 1,190 | 1,202 | 1,202 | 1,204 | 1,190 | 44,500 |
| November 07, 2025 | 1,172 | 1,193 | 1,193 | 1,193 | 1,172 | 19,200 |
| November 06, 2025 | 1,177 | 1,183 | 1,183 | 1,190 | 1,169 | 31,500 |
| November 05, 2025 | 1,177 | 1,183 | 1,183 | 1,190 | 1,169 | 31,900 |
| November 04, 2025 | 1,177 | 1,170 | 1,170 | 1,182 | 1,162 | 31,900 |
| October 31, 2025 | 1,190 | 1,191 | 1,191 | 1,209 | 1,183 | 28,300 |
| October 30, 2025 | 1,190 | 1,191 | 1,191 | 1,209 | 1,183 | 32,800 |
| October 29, 2025 | 1,196 | 1,178 | 1,178 | 1,204 | 1,169 | 20,500 |
| October 28, 2025 | 1,208 | 1,199 | 1,199 | 1,210 | 1,199 | 8,700 |
| October 27, 2025 | 1,201 | 1,208 | 1,208 | 1,223 | 1,201 | 11,200 |
| October 24, 2025 | 1,194 | 1,200 | 1,200 | 1,220 | 1,194 | 10,700 |
| October 23, 2025 | 1,204 | 1,194 | 1,194 | 1,213 | 1,193 | 7,700 |
| October 22, 2025 | 1,218 | 1,204 | 1,204 | 1,225 | 1,204 | 32,000 |
| October 21, 2025 | 1,203 | 1,222 | 1,222 | 1,224 | 1,203 | 34,900 |
| October 20, 2025 | 1,189 | 1,195 | 1,195 | 1,204 | 1,184 | 35,900 |
| October 17, 2025 | 1,177 | 1,189 | 1,189 | 1,196 | 1,171 | 14,700 |
| October 16, 2025 | 1,175 | 1,173 | 1,173 | 1,181 | 1,171 | 2,800 |
| October 15, 2025 | 1,159 | 1,170 | 1,170 | 1,170 | 1,159 | 4,400 |
| October 14, 2025 | 1,150 | 1,152 | 1,152 | 1,169 | 1,142 | 26,600 |
| October 10, 2025 | 1,193 | 1,193 | 1,193 | 1,205 | 1,170 | 26,900 |
| October 09, 2025 | 1,190 | 1,200 | 1,200 | 1,205 | 1,188 | 24,900 |
| October 08, 2025 | 1,180 | 1,185 | 1,185 | 1,202 | 1,171 | 53,800 |
| October 07, 2025 | 1,165 | 1,180 | 1,180 | 1,189 | 1,165 | 43,600 |
| October 06, 2025 | 1,155 | 1,161 | 1,161 | 1,165 | 1,151 | 17,200 |
| October 03, 2025 | 1,148 | 1,147 | 1,147 | 1,165 | 1,147 | 17,200 |
| October 02, 2025 | 1,145 | 1,148 | 1,148 | 1,153 | 1,140 | 10,700 |
| October 01, 2025 | 1,160 | 1,144 | 1,144 | 1,162 | 1,144 | 18,600 |
| September 30, 2025 | 1,153 | 1,156 | 1,156 | 1,159 | 1,147 | 11,100 |
| September 29, 2025 | 1,151 | 1,150 | 1,150 | 1,175 | 1,149 | 18,300 |
| September 26, 2025 | 1,148 | 1,151 | 1,151 | 1,151 | 1,140 | 6,100 |
| September 25, 2025 | 1,147 | 1,148 | 1,148 | 1,151 | 1,142 | 5,400 |
| September 24, 2025 | 1,135 | 1,147 | 1,147 | 1,161 | 1,134 | 24,900 |
| September 22, 2025 | 1,125 | 1,132 | 1,132 | 1,138 | 1,125 | 11,800 |
| September 19, 2025 | 1,126 | 1,135 | 1,135 | 1,135 | 1,126 | 8,700 |
| September 18, 2025 | 1,133 | 1,133 | 1,133 | 1,133 | 1,126 | 3,100 |
| September 17, 2025 | 1,138 | 1,137 | 1,137 | 1,138 | 1,126 | 5,500 |
| September 16, 2025 | 1,131 | 1,138 | 1,138 | 1,138 | 1,131 | 2,700 |
| September 12, 2025 | 1,131 | 1,131 | 1,131 | 1,137 | 1,124 | 5,100 |
| September 11, 2025 | 1,131 | 1,131 | 1,131 | 1,132 | 1,123 | 5,300 |
| September 10, 2025 | 1,135 | 1,130 | 1,130 | 1,135 | 1,130 | 6,600 |
| September 09, 2025 | 1,129 | 1,128 | 1,128 | 1,130 | 1,125 | 55,200 |
| September 08, 2025 | 1,127 | 1,128 | 1,128 | 1,134 | 1,127 | 16,500 |
| September 05, 2025 | 1,124 | 1,126 | 1,126 | 1,126 | 1,120 | 2,300 |