1,053.00
-16(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,080 | 1,069 | 1,069 | 1,106 | 1,064 | 375,300 |
| December 03, 2025 | 1,070 | 1,084 | 1,084 | 1,101 | 1,066 | 370,300 |
| December 02, 2025 | 1,076 | 1,070 | 1,070 | 1,098 | 1,068 | 420,800 |
| December 01, 2025 | 1,125 | 1,075 | 1,075 | 1,131 | 1,070 | 471,000 |
| November 28, 2025 | 1,135 | 1,126 | 1,126 | 1,150 | 1,119 | 388,200 |
| November 27, 2025 | 1,108 | 1,125 | 1,125 | 1,135 | 1,104 | 438,600 |
| November 26, 2025 | 1,110 | 1,111 | 1,111 | 1,141 | 1,103 | 498,200 |
| November 25, 2025 | 1,160 | 1,112 | 1,112 | 1,167 | 1,096 | 839,700 |
| November 21, 2025 | 1,133 | 1,179 | 1,179 | 1,186 | 1,131 | 496,300 |
| November 20, 2025 | 1,167 | 1,153 | 1,153 | 1,181 | 1,140 | 505,400 |
| November 19, 2025 | 1,148 | 1,156 | 1,156 | 1,163 | 1,117 | 516,200 |
| November 18, 2025 | 1,172 | 1,148 | 1,148 | 1,177 | 1,132 | 769,400 |
| November 17, 2025 | 1,230 | 1,186 | 1,186 | 1,248 | 1,167 | 923,300 |
| November 14, 2025 | 1,252 | 1,238 | 1,238 | 1,285 | 1,226 | 695,500 |
| November 13, 2025 | 1,320 | 1,288 | 1,288 | 1,343 | 1,285 | 556,500 |
| November 12, 2025 | 1,285 | 1,320 | 1,320 | 1,369 | 1,283 | 1.1M |
| November 11, 2025 | 1,332 | 1,295 | 1,295 | 1,349 | 1,280 | 953,200 |
| November 10, 2025 | 1,330 | 1,332 | 1,332 | 1,417 | 1,304 | 2.99M |
| November 07, 2025 | 1,355 | 1,270 | 1,270 | 1,380 | 1,255 | 2.67M |
| November 06, 2025 | 1,445 | 1,385 | 1,385 | 1,445 | 1,380 | 820,500 |
| November 05, 2025 | 1,400 | 1,435 | 1,435 | 1,448 | 1,366 | 1.17M |
| November 04, 2025 | 1,475 | 1,456 | 1,456 | 1,514 | 1,442 | 1.65M |
| October 31, 2025 | 1,410 | 1,477 | 1,477 | 1,487 | 1,410 | 2.9M |
| October 30, 2025 | 1,376 | 1,394 | 1,394 | 1,440 | 1,352 | 2M |
| October 29, 2025 | 1,528 | 1,394 | 1,394 | 1,540 | 1,375 | 4.01M |
| October 28, 2025 | 1,623 | 1,600 | 1,600 | 1,792 | 1,515 | 14.79M |
| October 27, 2025 | 1,464 | 1,644 | 1,644 | 1,644 | 1,446 | 4.87M |
| October 24, 2025 | 1,345 | 1,344 | 1,344 | 1,383 | 1,308 | 1.72M |
| October 23, 2025 | 1,485 | 1,351 | 1,351 | 1,486 | 1,348 | 3.73M |
| October 22, 2025 | 1,412 | 1,556 | 1,556 | 1,575 | 1,400 | 5.09M |
| October 21, 2025 | 1,395 | 1,413 | 1,413 | 1,417 | 1,291 | 4.46M |
| October 20, 2025 | 1,380 | 1,390 | 1,390 | 1,453 | 1,300 | 6.01M |
| October 17, 2025 | 1,273 | 1,230 | 1,230 | 1,277 | 1,224 | 749,700 |
| October 16, 2025 | 1,273 | 1,283 | 1,283 | 1,306 | 1,262 | 973,700 |
| October 15, 2025 | 1,262 | 1,293 | 1,293 | 1,293 | 1,235 | 758,000 |
| October 14, 2025 | 1,260 | 1,262 | 1,262 | 1,300 | 1,230 | 1.03M |
| October 10, 2025 | 1,263 | 1,290 | 1,290 | 1,307 | 1,238 | 1.18M |
| October 09, 2025 | 1,233 | 1,267 | 1,267 | 1,303 | 1,213 | 1.92M |
| October 08, 2025 | 1,324 | 1,231 | 1,231 | 1,345 | 1,230 | 3.19M |
| October 07, 2025 | 1,378 | 1,294 | 1,294 | 1,382 | 1,252 | 2.85M |
| October 06, 2025 | 1,392 | 1,378 | 1,378 | 1,452 | 1,356 | 2.29M |
| October 03, 2025 | 1,322 | 1,411 | 1,411 | 1,475 | 1,307 | 5.51M |
| October 02, 2025 | 1,445 | 1,267 | 1,267 | 1,459 | 1,267 | 2.82M |
| October 01, 2025 | 1,526 | 1,440 | 1,440 | 1,530 | 1,417 | 2.53M |
| September 30, 2025 | 1,680 | 1,577 | 1,577 | 1,715 | 1,577 | 1.75M |
| September 29, 2025 | 1,772 | 1,681 | 1,681 | 1,784 | 1,642 | 1.77M |
| September 26, 2025 | 1,826 | 1,740 | 1,740 | 1,880 | 1,720 | 3.09M |
| September 25, 2025 | 1,908 | 1,829 | 1,829 | 1,959 | 1,796 | 4.81M |
| September 24, 2025 | 1,677 | 1,988 | 1,988 | 2,099 | 1,667 | 5.66M |
| September 22, 2025 | 1,748 | 1,705 | 1,705 | 1,860 | 1,686 | 5.6M |
| September 19, 2025 | 1,580 | 1,731 | 1,731 | 1,820 | 1,560 | 11.31M |
| September 18, 2025 | 1,580 | 1,548 | 1,548 | 1,635 | 1,502 | 3.98M |
| September 17, 2025 | 1,592 | 1,548 | 1,548 | 1,607 | 1,485 | 3.98M |
| September 16, 2025 | 1,499 | 1,573 | 1,573 | 1,639 | 1,456 | 2.6M |
| September 12, 2025 | 1,487 | 1,450 | 1,450 | 1,490 | 1,422 | 801,400 |
| September 11, 2025 | 1,524 | 1,478 | 1,478 | 1,555 | 1,450 | 1.28M |
| September 10, 2025 | 1,555 | 1,520 | 1,520 | 1,567 | 1,465 | 1.67M |
| September 09, 2025 | 1,665 | 1,562 | 1,562 | 1,721 | 1,545 | 1.8M |
| September 08, 2025 | 1,696 | 1,668 | 1,668 | 1,708 | 1,530 | 2.52M |
| September 05, 2025 | 1,503 | 1,677 | 1,677 | 1,677 | 1,470 | 5.45M |