1,176.00
-21(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,184 | 1,176 | 1,176 | 1,208 | 1,176 | 8,000 |
| November 20, 2025 | 1,185 | 1,197 | 1,197 | 1,215 | 1,185 | 9,300 |
| November 19, 2025 | 1,183 | 1,187 | 1,187 | 1,195 | 1,176 | 8,500 |
| November 18, 2025 | 1,210 | 1,189 | 1,189 | 1,212 | 1,176 | 14,100 |
| November 17, 2025 | 1,227 | 1,209 | 1,209 | 1,227 | 1,201 | 4,200 |
| November 14, 2025 | 1,196 | 1,210 | 1,210 | 1,238 | 1,158 | 26,500 |
| November 13, 2025 | 1,244 | 1,243 | 1,243 | 1,249 | 1,236 | 14,000 |
| November 12, 2025 | 1,244 | 1,241 | 1,241 | 1,248 | 1,240 | 5,100 |
| November 11, 2025 | 1,238 | 1,239 | 1,239 | 1,244 | 1,237 | 4,700 |
| November 10, 2025 | 1,242 | 1,229 | 1,229 | 1,242 | 1,220 | 4,900 |
| November 07, 2025 | 1,213 | 1,213 | 1,213 | 1,213 | 1,213 | 300 |
| November 06, 2025 | 1,236 | 1,213 | 1,213 | 1,236 | 1,212 | 700 |
| November 05, 2025 | 1,229 | 1,210 | 1,210 | 1,232 | 1,192 | 14,100 |
| November 04, 2025 | 1,231 | 1,233 | 1,233 | 1,244 | 1,220 | 14,200 |
| October 31, 2025 | 1,223 | 1,203 | 1,203 | 1,223 | 1,203 | 2,800 |
| October 30, 2025 | 1,219 | 1,199 | 1,199 | 1,219 | 1,199 | 2,700 |
| October 29, 2025 | 1,230 | 1,198 | 1,198 | 1,230 | 1,198 | 21,200 |
| October 28, 2025 | 1,260 | 1,230 | 1,230 | 1,260 | 1,230 | 11,200 |
| October 27, 2025 | 1,251 | 1,257 | 1,257 | 1,257 | 1,224 | 8,100 |
| October 24, 2025 | 1,270 | 1,250 | 1,250 | 1,270 | 1,237 | 6,300 |
| October 23, 2025 | 1,230 | 1,255 | 1,255 | 1,268 | 1,222 | 21,500 |
| October 22, 2025 | 1,231 | 1,219 | 1,219 | 1,231 | 1,210 | 6,600 |
| October 21, 2025 | 1,214 | 1,223 | 1,223 | 1,223 | 1,200 | 5,400 |
| October 20, 2025 | 1,193 | 1,207 | 1,207 | 1,223 | 1,189 | 7,400 |
| October 17, 2025 | 1,195 | 1,189 | 1,189 | 1,195 | 1,185 | 5,300 |
| October 16, 2025 | 1,229 | 1,206 | 1,206 | 1,229 | 1,204 | 3,600 |
| October 15, 2025 | 1,176 | 1,228 | 1,228 | 1,236 | 1,176 | 4,700 |
| October 14, 2025 | 1,174 | 1,180 | 1,180 | 1,190 | 1,174 | 14,000 |
| October 10, 2025 | 1,248 | 1,201 | 1,201 | 1,248 | 1,200 | 13,100 |
| October 09, 2025 | 1,238 | 1,237 | 1,237 | 1,249 | 1,236 | 9,900 |
| October 08, 2025 | 1,246 | 1,238 | 1,238 | 1,246 | 1,227 | 6,800 |
| October 07, 2025 | 1,262 | 1,237 | 1,237 | 1,270 | 1,230 | 24,300 |
| October 06, 2025 | 1,229 | 1,252 | 1,252 | 1,270 | 1,204 | 24,600 |
| October 03, 2025 | 1,188 | 1,190 | 1,190 | 1,203 | 1,188 | 6,300 |
| October 02, 2025 | 1,210 | 1,191 | 1,191 | 1,213 | 1,191 | 4,800 |
| October 01, 2025 | 1,222 | 1,190 | 1,190 | 1,225 | 1,190 | 13,100 |
| September 30, 2025 | 1,259 | 1,236 | 1,236 | 1,265 | 1,236 | 18,000 |
| September 29, 2025 | 1,309 | 1,258 | 1,258 | 1,309 | 1,258 | 10,400 |
| September 26, 2025 | 1,294 | 1,311 | 1,311 | 1,311 | 1,294 | 13,800 |
| September 25, 2025 | 1,311 | 1,294 | 1,294 | 1,311 | 1,289 | 11,700 |
| September 24, 2025 | 1,296 | 1,316 | 1,316 | 1,326 | 1,275 | 37,700 |
| September 22, 2025 | 1,276 | 1,290 | 1,290 | 1,296 | 1,276 | 16,500 |
| September 19, 2025 | 1,250 | 1,274 | 1,274 | 1,279 | 1,250 | 39,700 |
| September 18, 2025 | 1,251 | 1,250 | 1,250 | 1,258 | 1,243 | 7,900 |
| September 17, 2025 | 1,257 | 1,251 | 1,251 | 1,257 | 1,236 | 14,000 |
| September 16, 2025 | 1,234 | 1,247 | 1,247 | 1,260 | 1,234 | 15,500 |
| September 12, 2025 | 1,246 | 1,233 | 1,233 | 1,246 | 1,233 | 6,000 |
| September 11, 2025 | 1,232 | 1,234 | 1,234 | 1,250 | 1,231 | 5,900 |
| September 10, 2025 | 1,222 | 1,249 | 1,249 | 1,249 | 1,220 | 14,100 |
| September 09, 2025 | 1,249 | 1,229 | 1,229 | 1,252 | 1,225 | 19,000 |
| September 08, 2025 | 1,240 | 1,259 | 1,259 | 1,263 | 1,240 | 21,600 |
| September 05, 2025 | 1,221 | 1,237 | 1,237 | 1,237 | 1,221 | 26,300 |
| September 04, 2025 | 1,229 | 1,218 | 1,218 | 1,229 | 1,217 | 12,000 |
| September 03, 2025 | 1,213 | 1,228 | 1,228 | 1,229 | 1,213 | 25,700 |
| September 02, 2025 | 1,212 | 1,200 | 1,200 | 1,212 | 1,200 | 3,100 |
| September 01, 2025 | 1,200 | 1,206 | 1,206 | 1,212 | 1,200 | 24,200 |
| August 29, 2025 | 1,214 | 1,208 | 1,208 | 1,214 | 1,195 | 7,400 |
| August 28, 2025 | 1,196 | 1,208 | 1,208 | 1,208 | 1,193 | 18,000 |
| August 27, 2025 | 1,186 | 1,200 | 1,200 | 1,201 | 1,177 | 23,000 |
| August 26, 2025 | 1,188 | 1,186 | 1,186 | 1,188 | 1,175 | 10,400 |