1,109.00
-3(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,103 | 1,112 | 1,112 | 1,115 | 1,103 | 24,700 |
| December 03, 2025 | 1,112 | 1,100 | 1,100 | 1,116 | 1,100 | 26,000 |
| December 02, 2025 | 1,116 | 1,112 | 1,112 | 1,121 | 1,112 | 21,900 |
| December 01, 2025 | 1,100 | 1,117 | 1,117 | 1,119 | 1,097 | 36,100 |
| November 28, 2025 | 1,110 | 1,099 | 1,099 | 1,111 | 1,099 | 32,900 |
| November 27, 2025 | 1,116 | 1,109 | 1,109 | 1,116 | 1,105 | 18,300 |
| November 26, 2025 | 1,108 | 1,116 | 1,116 | 1,122 | 1,107 | 26,300 |
| November 25, 2025 | 1,091 | 1,113 | 1,113 | 1,115 | 1,091 | 81,100 |
| November 21, 2025 | 1,063 | 1,083 | 1,083 | 1,083 | 1,063 | 33,600 |
| November 20, 2025 | 1,052 | 1,063 | 1,063 | 1,072 | 1,043 | 38,900 |
| November 19, 2025 | 1,059 | 1,047 | 1,047 | 1,067 | 1,047 | 38,500 |
| November 18, 2025 | 1,044 | 1,051 | 1,051 | 1,056 | 1,043 | 32,500 |
| November 17, 2025 | 1,057 | 1,043 | 1,043 | 1,057 | 1,041 | 47,800 |
| November 14, 2025 | 1,055 | 1,059 | 1,059 | 1,063 | 1,052 | 51,700 |
| November 13, 2025 | 1,057 | 1,056 | 1,056 | 1,064 | 1,054 | 15,300 |
| November 12, 2025 | 1,051 | 1,055 | 1,055 | 1,066 | 1,051 | 24,000 |
| November 11, 2025 | 1,052 | 1,050 | 1,050 | 1,052 | 1,039 | 26,900 |
| November 10, 2025 | 1,055 | 1,052 | 1,052 | 1,055 | 1,047 | 18,100 |
| November 07, 2025 | 1,040 | 1,050 | 1,050 | 1,055 | 1,040 | 18,300 |
| November 06, 2025 | 1,044 | 1,040 | 1,040 | 1,049 | 1,038 | 22,900 |
| November 05, 2025 | 1,041 | 1,044 | 1,044 | 1,049 | 1,038 | 31,800 |
| November 04, 2025 | 1,040 | 1,041 | 1,041 | 1,046 | 1,034 | 29,100 |
| October 31, 2025 | 1,040 | 1,044 | 1,044 | 1,044 | 1,038 | 22,000 |
| October 30, 2025 | 1,050 | 1,038 | 1,038 | 1,057 | 1,038 | 48,000 |
| October 29, 2025 | 1,101 | 1,050 | 1,050 | 1,101 | 1,047 | 155,200 |
| October 28, 2025 | 1,114 | 1,092 | 1,092 | 1,118 | 1,092 | 34,700 |
| October 27, 2025 | 1,123 | 1,122 | 1,122 | 1,135 | 1,100 | 68,700 |
| October 24, 2025 | 1,110 | 1,122 | 1,122 | 1,122 | 1,105 | 54,800 |
| October 23, 2025 | 1,092 | 1,107 | 1,107 | 1,116 | 1,088 | 71,400 |
| October 22, 2025 | 1,067 | 1,089 | 1,089 | 1,089 | 1,065 | 102,500 |
| October 21, 2025 | 1,059 | 1,069 | 1,069 | 1,080 | 1,051 | 46,900 |
| October 20, 2025 | 1,040 | 1,059 | 1,059 | 1,062 | 1,034 | 79,600 |
| October 17, 2025 | 1,049 | 1,036 | 1,036 | 1,049 | 1,031 | 65,600 |
| October 16, 2025 | 1,050 | 1,050 | 1,050 | 1,050 | 1,039 | 62,500 |
| October 15, 2025 | 1,073 | 1,037 | 1,037 | 1,097 | 1,028 | 300,600 |
| October 14, 2025 | 1,050 | 1,080 | 1,080 | 1,081 | 1,018 | 193,700 |
| October 10, 2025 | 1,030 | 1,042 | 1,042 | 1,051 | 1,019 | 138,200 |
| October 09, 2025 | 1,053 | 1,037 | 1,037 | 1,053 | 1,036 | 55,100 |
| October 08, 2025 | 1,072 | 1,056 | 1,056 | 1,077 | 1,056 | 37,100 |
| October 07, 2025 | 1,062 | 1,072 | 1,072 | 1,073 | 1,058 | 30,300 |
| October 06, 2025 | 1,063 | 1,063 | 1,063 | 1,070 | 1,059 | 47,100 |
| October 03, 2025 | 1,058 | 1,058 | 1,058 | 1,063 | 1,051 | 20,700 |
| October 02, 2025 | 1,047 | 1,057 | 1,057 | 1,060 | 1,047 | 31,500 |
| October 01, 2025 | 1,062 | 1,047 | 1,047 | 1,062 | 1,046 | 36,500 |
| September 30, 2025 | 1,072 | 1,064 | 1,064 | 1,079 | 1,064 | 26,100 |
| September 29, 2025 | 1,090 | 1,078 | 1,078 | 1,096 | 1,078 | 32,000 |
| September 26, 2025 | 1,084 | 1,098 | 1,098 | 1,098 | 1,083 | 56,200 |
| September 25, 2025 | 1,075 | 1,084 | 1,084 | 1,084 | 1,069 | 46,900 |
| September 24, 2025 | 1,070 | 1,077 | 1,077 | 1,078 | 1,068 | 40,900 |
| September 22, 2025 | 1,062 | 1,075 | 1,075 | 1,077 | 1,058 | 38,400 |
| September 19, 2025 | 1,065 | 1,063 | 1,063 | 1,074 | 1,060 | 53,500 |
| September 18, 2025 | 1,045 | 1,061 | 1,061 | 1,061 | 1,045 | 45,200 |
| September 17, 2025 | 1,046 | 1,045 | 1,045 | 1,046 | 1,039 | 45,200 |
| September 16, 2025 | 1,040 | 1,048 | 1,048 | 1,048 | 1,040 | 13,600 |
| September 12, 2025 | 1,044 | 1,044 | 1,044 | 1,047 | 1,038 | 20,400 |
| September 11, 2025 | 1,041 | 1,040 | 1,040 | 1,045 | 1,036 | 20,400 |
| September 10, 2025 | 1,039 | 1,042 | 1,042 | 1,042 | 1,033 | 16,100 |
| September 09, 2025 | 1,047 | 1,036 | 1,036 | 1,049 | 1,036 | 15,800 |
| September 08, 2025 | 1,044 | 1,042 | 1,044 | 1,050 | 1,035 | 19,200 |
| September 05, 2025 | 1,045 | 1,044 | 1,044 | 1,052 | 1,043 | 17,800 |