1,559.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,556 | 1,561 | 1,561 | 1,566 | 1,556 | 1,600 |
| December 03, 2025 | 1,573 | 1,565 | 1,565 | 1,574 | 1,560 | 2,400 |
| December 02, 2025 | 1,566 | 1,570 | 1,570 | 1,574 | 1,566 | 1,000 |
| December 01, 2025 | 1,578 | 1,569 | 1,569 | 1,578 | 1,561 | 3,800 |
| November 28, 2025 | 1,575 | 1,576 | 1,576 | 1,576 | 1,559 | 3,800 |
| November 27, 2025 | 1,566 | 1,572 | 1,572 | 1,576 | 1,561 | 2,800 |
| November 26, 2025 | 1,572 | 1,566 | 1,566 | 1,572 | 1,561 | 1,800 |
| November 25, 2025 | 1,564 | 1,560 | 1,560 | 1,572 | 1,558 | 3,900 |
| November 21, 2025 | 1,554 | 1,561 | 1,561 | 1,566 | 1,554 | 1,500 |
| November 20, 2025 | 1,555 | 1,565 | 1,565 | 1,565 | 1,552 | 900 |
| November 19, 2025 | 1,558 | 1,563 | 1,563 | 1,563 | 1,558 | 5,100 |
| November 18, 2025 | 1,571 | 1,557 | 1,557 | 1,575 | 1,557 | 7,100 |
| November 17, 2025 | 1,570 | 1,571 | 1,571 | 1,574 | 1,561 | 4,500 |
| November 14, 2025 | 1,577 | 1,560 | 1,560 | 1,577 | 1,557 | 5,300 |
| November 13, 2025 | 1,580 | 1,577 | 1,577 | 1,594 | 1,575 | 8,900 |
| November 12, 2025 | 1,564 | 1,575 | 1,575 | 1,575 | 1,558 | 6,300 |
| November 11, 2025 | 1,565 | 1,564 | 1,564 | 1,567 | 1,561 | 1,600 |
| November 10, 2025 | 1,565 | 1,556 | 1,556 | 1,565 | 1,555 | 2,500 |
| November 07, 2025 | 1,559 | 1,554 | 1,554 | 1,564 | 1,549 | 3,700 |
| November 06, 2025 | 1,556 | 1,559 | 1,559 | 1,570 | 1,554 | 1,700 |
| November 05, 2025 | 1,579 | 1,553 | 1,553 | 1,579 | 1,548 | 5,500 |
| November 04, 2025 | 1,575 | 1,571 | 1,571 | 1,584 | 1,571 | 6,200 |
| October 31, 2025 | 1,567 | 1,571 | 1,571 | 1,575 | 1,548 | 4,100 |
| October 30, 2025 | 1,564 | 1,567 | 1,567 | 1,567 | 1,538 | 6,800 |
| October 29, 2025 | 1,546 | 1,564 | 1,564 | 1,569 | 1,541 | 7,100 |
| October 28, 2025 | 1,537 | 1,550 | 1,550 | 1,590 | 1,535 | 31,400 |
| October 27, 2025 | 1,530 | 1,534 | 1,534 | 1,534 | 1,517 | 7,400 |
| October 24, 2025 | 1,522 | 1,516 | 1,516 | 1,523 | 1,516 | 2,800 |
| October 23, 2025 | 1,518 | 1,522 | 1,522 | 1,522 | 1,516 | 500 |
| October 22, 2025 | 1,516 | 1,524 | 1,524 | 1,524 | 1,510 | 2,400 |
| October 21, 2025 | 1,518 | 1,516 | 1,516 | 1,519 | 1,507 | 2,600 |
| October 20, 2025 | 1,520 | 1,518 | 1,518 | 1,523 | 1,508 | 3,500 |
| October 17, 2025 | 1,506 | 1,508 | 1,508 | 1,508 | 1,501 | 5,500 |
| October 16, 2025 | 1,514 | 1,508 | 1,508 | 1,520 | 1,507 | 4,200 |
| October 15, 2025 | 1,528 | 1,507 | 1,507 | 1,528 | 1,502 | 4,500 |
| October 14, 2025 | 1,467 | 1,516 | 1,516 | 1,539 | 1,465 | 32,400 |
| October 10, 2025 | 1,492 | 1,485 | 1,485 | 1,492 | 1,480 | 12,900 |
| October 09, 2025 | 1,492 | 1,492 | 1,492 | 1,492 | 1,488 | 2,600 |
| October 08, 2025 | 1,491 | 1,488 | 1,488 | 1,493 | 1,487 | 1,900 |
| October 07, 2025 | 1,473 | 1,490 | 1,490 | 1,492 | 1,473 | 3,700 |
| October 06, 2025 | 1,478 | 1,486 | 1,486 | 1,495 | 1,462 | 11,400 |
| October 03, 2025 | 1,474 | 1,462 | 1,462 | 1,474 | 1,462 | 3,500 |
| October 02, 2025 | 1,462 | 1,461 | 1,461 | 1,473 | 1,460 | 11,800 |
| October 01, 2025 | 1,471 | 1,460 | 1,460 | 1,474 | 1,460 | 6,600 |
| September 30, 2025 | 1,483 | 1,471 | 1,471 | 1,484 | 1,470 | 1,900 |
| September 29, 2025 | 1,475 | 1,478 | 1,478 | 1,479 | 1,465 | 5,000 |
| September 26, 2025 | 1,470 | 1,465 | 1,465 | 1,473 | 1,465 | 50,000 |
| September 25, 2025 | 1,461 | 1,470 | 1,470 | 1,470 | 1,460 | 6,500 |
| September 24, 2025 | 1,463 | 1,467 | 1,467 | 1,467 | 1,458 | 6,000 |
| September 22, 2025 | 1,462 | 1,461 | 1,461 | 1,474 | 1,461 | 4,200 |
| September 19, 2025 | 1,472 | 1,455 | 1,455 | 1,475 | 1,455 | 6,700 |
| September 18, 2025 | 1,470 | 1,470 | 1,470 | 1,482 | 1,468 | 6,000 |
| September 17, 2025 | 1,478 | 1,469 | 1,469 | 1,478 | 1,469 | 5,800 |
| September 16, 2025 | 1,471 | 1,480 | 1,480 | 1,490 | 1,468 | 12,900 |
| September 12, 2025 | 1,489 | 1,500 | 1,500 | 1,501 | 1,476 | 17,200 |
| September 11, 2025 | 1,487 | 1,488 | 1,488 | 1,489 | 1,482 | 3,600 |
| September 10, 2025 | 1,482 | 1,482 | 1,482 | 1,485 | 1,463 | 8,200 |
| September 09, 2025 | 1,490 | 1,483 | 1,483 | 1,490 | 1,474 | 7,900 |
| September 08, 2025 | 1,477 | 1,482 | 1,482 | 1,482 | 1,471 | 5,800 |
| September 05, 2025 | 1,486 | 1,477 | 1,477 | 1,486 | 1,473 | 3,900 |