1,700.00
-2(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,697 | 1,702 | 1,702 | 1,705 | 1,684 | 19,500 |
| December 03, 2025 | 1,668 | 1,684 | 1,684 | 1,698 | 1,668 | 24,400 |
| December 02, 2025 | 1,674 | 1,668 | 1,668 | 1,680 | 1,663 | 179,500 |
| December 01, 2025 | 1,695 | 1,666 | 1,666 | 1,699 | 1,666 | 25,900 |
| November 28, 2025 | 1,702 | 1,702 | 1,702 | 1,718 | 1,702 | 9,800 |
| November 27, 2025 | 1,696 | 1,708 | 1,708 | 1,728 | 1,685 | 41,100 |
| November 26, 2025 | 1,700 | 1,700 | 1,700 | 1,708 | 1,695 | 14,900 |
| November 25, 2025 | 1,704 | 1,695 | 1,695 | 1,711 | 1,691 | 18,400 |
| November 21, 2025 | 1,673 | 1,710 | 1,710 | 1,713 | 1,670 | 20,400 |
| November 20, 2025 | 1,678 | 1,673 | 1,673 | 1,693 | 1,673 | 17,500 |
| November 19, 2025 | 1,667 | 1,678 | 1,678 | 1,690 | 1,665 | 17,900 |
| November 18, 2025 | 1,700 | 1,681 | 1,681 | 1,700 | 1,674 | 26,500 |
| November 17, 2025 | 1,705 | 1,701 | 1,701 | 1,705 | 1,675 | 24,300 |
| November 14, 2025 | 1,700 | 1,706 | 1,706 | 1,715 | 1,670 | 112,800 |
| November 13, 2025 | 1,776 | 1,756 | 1,756 | 1,776 | 1,747 | 34,500 |
| November 12, 2025 | 1,744 | 1,766 | 1,766 | 1,778 | 1,744 | 34,300 |
| November 11, 2025 | 1,728 | 1,734 | 1,734 | 1,743 | 1,725 | 23,600 |
| November 10, 2025 | 1,698 | 1,721 | 1,721 | 1,728 | 1,698 | 29,000 |
| November 07, 2025 | 1,701 | 1,698 | 1,698 | 1,710 | 1,693 | 16,500 |
| November 06, 2025 | 1,706 | 1,701 | 1,701 | 1,725 | 1,701 | 17,200 |
| November 05, 2025 | 1,715 | 1,706 | 1,706 | 1,716 | 1,686 | 25,000 |
| November 04, 2025 | 1,700 | 1,717 | 1,717 | 1,731 | 1,692 | 44,400 |
| October 31, 2025 | 1,685 | 1,689 | 1,689 | 1,700 | 1,672 | 25,900 |
| October 30, 2025 | 1,702 | 1,685 | 1,685 | 1,705 | 1,681 | 32,500 |
| October 29, 2025 | 1,723 | 1,688 | 1,688 | 1,723 | 1,684 | 34,800 |
| October 28, 2025 | 1,754 | 1,713 | 1,713 | 1,754 | 1,707 | 42,700 |
| October 27, 2025 | 1,751 | 1,767 | 1,767 | 1,775 | 1,751 | 28,500 |
| October 24, 2025 | 1,775 | 1,750 | 1,750 | 1,775 | 1,748 | 22,800 |
| October 23, 2025 | 1,809 | 1,769 | 1,769 | 1,809 | 1,769 | 28,000 |
| October 22, 2025 | 1,744 | 1,816 | 1,816 | 1,817 | 1,744 | 79,300 |
| October 21, 2025 | 1,738 | 1,744 | 1,744 | 1,773 | 1,727 | 36,000 |
| October 20, 2025 | 1,714 | 1,738 | 1,738 | 1,745 | 1,714 | 20,000 |
| October 17, 2025 | 1,736 | 1,714 | 1,714 | 1,745 | 1,703 | 36,700 |
| October 16, 2025 | 1,759 | 1,755 | 1,755 | 1,769 | 1,741 | 40,400 |
| October 15, 2025 | 1,722 | 1,759 | 1,759 | 1,759 | 1,722 | 28,600 |
| October 14, 2025 | 1,732 | 1,710 | 1,710 | 1,746 | 1,706 | 66,500 |
| October 10, 2025 | 1,776 | 1,764 | 1,764 | 1,793 | 1,762 | 33,100 |
| October 09, 2025 | 1,811 | 1,784 | 1,784 | 1,820 | 1,784 | 34,500 |
| October 08, 2025 | 1,797 | 1,806 | 1,806 | 1,832 | 1,797 | 33,900 |
| October 07, 2025 | 1,804 | 1,787 | 1,787 | 1,807 | 1,780 | 18,500 |
| October 06, 2025 | 1,807 | 1,808 | 1,808 | 1,819 | 1,782 | 39,700 |
| October 03, 2025 | 1,771 | 1,782 | 1,782 | 1,815 | 1,771 | 39,200 |
| October 02, 2025 | 1,780 | 1,766 | 1,766 | 1,799 | 1,766 | 39,900 |
| October 01, 2025 | 1,784 | 1,770 | 1,770 | 1,800 | 1,770 | 61,900 |
| September 30, 2025 | 1,800 | 1,801 | 1,801 | 1,816 | 1,794 | 44,100 |
| September 29, 2025 | 1,861 | 1,811 | 1,811 | 1,861 | 1,799 | 66,100 |
| September 26, 2025 | 1,856 | 1,877 | 1,877 | 1,880 | 1,850 | 40,100 |
| September 25, 2025 | 1,851 | 1,856 | 1,856 | 1,861 | 1,844 | 21,700 |
| September 24, 2025 | 1,860 | 1,860 | 1,860 | 1,892 | 1,860 | 183,100 |
| September 22, 2025 | 1,830 | 1,853 | 1,853 | 1,859 | 1,814 | 36,000 |
| September 19, 2025 | 1,863 | 1,814 | 1,814 | 1,866 | 1,790 | 48,400 |
| September 18, 2025 | 1,800 | 1,844 | 1,844 | 1,852 | 1,799 | 53,700 |
| September 17, 2025 | 1,801 | 1,800 | 1,800 | 1,816 | 1,799 | 53,700 |
| September 16, 2025 | 1,798 | 1,802 | 1,802 | 1,820 | 1,792 | 32,400 |
| September 12, 2025 | 1,812 | 1,784 | 1,784 | 1,812 | 1,783 | 29,600 |
| September 11, 2025 | 1,809 | 1,805 | 1,805 | 1,814 | 1,796 | 24,100 |
| September 10, 2025 | 1,810 | 1,809 | 1,809 | 1,819 | 1,793 | 28,000 |
| September 09, 2025 | 1,790 | 1,810 | 1,810 | 1,819 | 1,790 | 41,900 |
| September 08, 2025 | 1,764 | 1,780 | 1,780 | 1,796 | 1,762 | 47,100 |
| September 05, 2025 | 1,750 | 1,746 | 1,746 | 1,758 | 1,744 | 27,400 |