1,106.00
-10(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,104.5 | 1,116 | 1,116 | 1,116 | 1,098.5 | 789,500 |
| December 03, 2025 | 1,129.5 | 1,114.5 | 1,114.5 | 1,129.5 | 1,110.5 | 707,000 |
| December 02, 2025 | 1,114 | 1,109.5 | 1,109.5 | 1,128 | 1,103.5 | 816,900 |
| December 01, 2025 | 1,108 | 1,116 | 1,116 | 1,122.5 | 1,105.5 | 1.03M |
| November 28, 2025 | 1,111 | 1,116 | 1,116 | 1,121.5 | 1,104 | 945,400 |
| November 27, 2025 | 1,100 | 1,101 | 1,101 | 1,105 | 1,092.5 | 871,300 |
| November 26, 2025 | 1,080 | 1,095.5 | 1,095.5 | 1,098.5 | 1,074 | 1.3M |
| November 25, 2025 | 1,081 | 1,081 | 1,081 | 1,092.5 | 1,068 | 2.23M |
| November 21, 2025 | 985 | 1,025 | 1,025 | 1,030 | 983.6 | 1.62M |
| November 20, 2025 | 988.4 | 992.9 | 992.9 | 1,000 | 984 | 682,500 |
| November 19, 2025 | 999.5 | 984 | 984 | 1,004.5 | 983.5 | 914,200 |
| November 18, 2025 | 998.4 | 1,003 | 1,003 | 1,004.5 | 993.7 | 1.09M |
| November 17, 2025 | 997.7 | 994.8 | 994.8 | 1,004 | 990.9 | 603,300 |
| November 14, 2025 | 1,010 | 1,002.5 | 1,002.5 | 1,011.5 | 1,002.5 | 575,200 |
| November 13, 2025 | 1,011.5 | 1,008.5 | 1,008.5 | 1,016.5 | 1,003 | 595,100 |
| November 12, 2025 | 1,007 | 1,004.5 | 1,004.5 | 1,012 | 1,000 | 759,300 |
| November 11, 2025 | 996.4 | 1,007 | 1,007 | 1,007.5 | 988.2 | 1.1M |
| November 10, 2025 | 1,010 | 997 | 997 | 1,018 | 993.2 | 1.15M |
| November 07, 2025 | 979.7 | 996 | 996 | 996 | 970.2 | 2.42M |
| November 06, 2025 | 944.9 | 988 | 988 | 1,045 | 936 | 3.74M |
| November 05, 2025 | 929 | 933.8 | 933.8 | 938.8 | 918.1 | 1.49M |
| November 04, 2025 | 927.2 | 929 | 929 | 933.9 | 917.3 | 1.45M |
| October 31, 2025 | 935.3 | 939.3 | 939.3 | 939.3 | 933.7 | 1.22M |
| October 30, 2025 | 926 | 937.1 | 937.1 | 937.1 | 925.1 | 2.18M |
| October 29, 2025 | 942.2 | 927.4 | 927.4 | 944.4 | 927.4 | 789,300 |
| October 28, 2025 | 967 | 942 | 942 | 967 | 942 | 888,100 |
| October 27, 2025 | 954.7 | 969.2 | 969.2 | 969.2 | 954.5 | 786,100 |
| October 24, 2025 | 952 | 950.7 | 950.7 | 955 | 949.1 | 719,200 |
| October 23, 2025 | 940 | 948.5 | 948.5 | 951.1 | 938 | 755,800 |
| October 22, 2025 | 927 | 933.3 | 933.3 | 936.9 | 926.5 | 1.06M |
| October 21, 2025 | 929.6 | 925.1 | 925.1 | 932.9 | 921.1 | 869,600 |
| October 20, 2025 | 929 | 922.7 | 922.7 | 929 | 922.7 | 584,300 |
| October 17, 2025 | 914 | 918.9 | 918.9 | 921.4 | 913.9 | 501,600 |
| October 16, 2025 | 916 | 915.5 | 915.5 | 921.6 | 914.7 | 622,300 |
| October 15, 2025 | 908 | 918.1 | 918.1 | 918.9 | 908 | 742,400 |
| October 14, 2025 | 899.5 | 900.8 | 900.8 | 913.4 | 896.9 | 1.64M |
| October 10, 2025 | 932.9 | 920 | 920 | 934 | 920 | 1.47M |
| October 09, 2025 | 929.2 | 940.4 | 940.4 | 940.4 | 926.9 | 667,500 |
| October 08, 2025 | 943 | 932.5 | 932.5 | 949.4 | 932.5 | 822,000 |
| October 07, 2025 | 933.5 | 941.9 | 941.9 | 941.9 | 932 | 843,600 |
| October 06, 2025 | 946.2 | 935.6 | 935.6 | 949 | 933.7 | 910,800 |
| October 03, 2025 | 920.3 | 934.2 | 934.2 | 937.8 | 920.3 | 734,000 |
| October 02, 2025 | 920.6 | 922.1 | 922.1 | 926.2 | 913.7 | 699,500 |
| October 01, 2025 | 930.3 | 924.7 | 924.7 | 938.9 | 924.7 | 1.13M |
| September 30, 2025 | 940.5 | 934.9 | 934.9 | 941.5 | 929.3 | 885,900 |
| September 29, 2025 | 953.1 | 941.5 | 941.5 | 955.1 | 941.5 | 1.01M |
| September 26, 2025 | 949.1 | 967.3 | 967.3 | 967.3 | 948.3 | 1.21M |
| September 25, 2025 | 955 | 953.1 | 953.1 | 957.7 | 950 | 932,500 |
| September 24, 2025 | 953.9 | 952.2 | 952.2 | 958.9 | 950.5 | 1.34M |
| September 22, 2025 | 940.1 | 951.4 | 951.4 | 953.8 | 938.4 | 1.12M |
| September 19, 2025 | 950 | 941.5 | 941.5 | 958.1 | 941.5 | 5.59M |
| September 18, 2025 | 963.8 | 957.7 | 957.7 | 966.3 | 953.8 | 1.01M |
| September 17, 2025 | 973.8 | 963.8 | 963.8 | 974.8 | 962.3 | 1.01M |
| September 16, 2025 | 968.2 | 974.8 | 974.8 | 975.2 | 962.5 | 894,700 |
| September 12, 2025 | 969.3 | 970.1 | 970.1 | 979 | 967.2 | 1.06M |
| September 11, 2025 | 980 | 973.2 | 973.2 | 981 | 969.2 | 1.15M |
| September 10, 2025 | 968 | 971.3 | 971.3 | 979.4 | 965.7 | 1.25M |
| September 09, 2025 | 957.9 | 967.5 | 967.5 | 970 | 957.3 | 1.02M |
| September 08, 2025 | 960 | 957.7 | 957.7 | 968.2 | 953 | 1.02M |
| September 05, 2025 | 950 | 951.6 | 951.6 | 953.7 | 944.2 | 1.05M |