1,021.00
-19(-1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,034 | 1,040 | 1,040 | 1,050 | 1,024 | 841,000 |
| December 03, 2025 | 1,092 | 998 | 998 | 1,104 | 991 | 1.98M |
| December 02, 2025 | 1,127 | 1,092 | 1,092 | 1,138 | 1,092 | 519,200 |
| December 01, 2025 | 1,143 | 1,129 | 1,129 | 1,150 | 1,126 | 249,800 |
| November 28, 2025 | 1,125 | 1,129 | 1,129 | 1,137 | 1,121 | 270,900 |
| November 27, 2025 | 1,116 | 1,118 | 1,118 | 1,124 | 1,110 | 244,400 |
| November 26, 2025 | 1,110 | 1,112 | 1,112 | 1,115 | 1,102 | 275,400 |
| November 25, 2025 | 1,117 | 1,098 | 1,098 | 1,119 | 1,094 | 324,700 |
| November 21, 2025 | 1,070 | 1,103 | 1,103 | 1,103 | 1,065 | 334,500 |
| November 20, 2025 | 1,070 | 1,076 | 1,076 | 1,077 | 1,062 | 323,000 |
| November 19, 2025 | 1,053 | 1,053 | 1,053 | 1,057 | 1,035 | 380,500 |
| November 18, 2025 | 1,055 | 1,051 | 1,051 | 1,067 | 1,044 | 406,800 |
| November 17, 2025 | 1,056 | 1,060 | 1,060 | 1,062 | 1,037 | 548,300 |
| November 14, 2025 | 1,085 | 1,055 | 1,055 | 1,088 | 1,044 | 1.64M |
| November 13, 2025 | 1,122 | 1,115 | 1,115 | 1,126 | 1,110 | 348,400 |
| November 12, 2025 | 1,114 | 1,110 | 1,110 | 1,132 | 1,108 | 330,600 |
| November 11, 2025 | 1,114 | 1,114 | 1,114 | 1,119 | 1,106 | 346,700 |
| November 10, 2025 | 1,099 | 1,112 | 1,112 | 1,112 | 1,094 | 385,400 |
| November 07, 2025 | 1,095 | 1,089 | 1,089 | 1,102 | 1,085 | 575,600 |
| November 06, 2025 | 1,112 | 1,101 | 1,101 | 1,118 | 1,101 | 381,300 |
| November 05, 2025 | 1,115 | 1,112 | 1,112 | 1,120 | 1,083 | 601,600 |
| November 04, 2025 | 1,120 | 1,124 | 1,124 | 1,136 | 1,117 | 332,100 |
| October 31, 2025 | 1,132 | 1,132 | 1,132 | 1,145 | 1,118 | 249,100 |
| October 30, 2025 | 1,118 | 1,122 | 1,122 | 1,129 | 1,112 | 937,200 |
| October 29, 2025 | 1,136 | 1,118 | 1,118 | 1,144 | 1,118 | 617,500 |
| October 28, 2025 | 1,185 | 1,140 | 1,140 | 1,185 | 1,140 | 369,000 |
| October 27, 2025 | 1,182 | 1,187 | 1,187 | 1,194 | 1,176 | 362,100 |
| October 24, 2025 | 1,183 | 1,179 | 1,179 | 1,187 | 1,172 | 311,700 |
| October 23, 2025 | 1,170 | 1,179 | 1,179 | 1,179 | 1,156 | 281,200 |
| October 22, 2025 | 1,163 | 1,172 | 1,172 | 1,175 | 1,162 | 371,500 |
| October 21, 2025 | 1,142 | 1,157 | 1,157 | 1,158 | 1,132 | 447,000 |
| October 20, 2025 | 1,123 | 1,135 | 1,135 | 1,136 | 1,121 | 388,900 |
| October 17, 2025 | 1,105 | 1,102 | 1,102 | 1,110 | 1,096 | 324,900 |
| October 16, 2025 | 1,110 | 1,115 | 1,115 | 1,118 | 1,102 | 339,300 |
| October 15, 2025 | 1,094 | 1,108 | 1,108 | 1,113 | 1,094 | 407,100 |
| October 14, 2025 | 1,115 | 1,084 | 1,084 | 1,121 | 1,075 | 1.05M |
| October 10, 2025 | 1,141 | 1,126 | 1,126 | 1,145 | 1,120 | 354,700 |
| October 09, 2025 | 1,159 | 1,151 | 1,151 | 1,161 | 1,147 | 308,100 |
| October 08, 2025 | 1,145 | 1,159 | 1,159 | 1,166 | 1,141 | 272,300 |
| October 07, 2025 | 1,168 | 1,149 | 1,149 | 1,169 | 1,148 | 355,500 |
| October 06, 2025 | 1,153 | 1,178 | 1,178 | 1,191 | 1,147 | 969,200 |
| October 03, 2025 | 1,112 | 1,137 | 1,137 | 1,140 | 1,112 | 439,400 |
| October 02, 2025 | 1,115 | 1,111 | 1,111 | 1,125 | 1,111 | 488,600 |
| October 01, 2025 | 1,128 | 1,115 | 1,115 | 1,135 | 1,115 | 689,800 |
| September 30, 2025 | 1,126 | 1,141 | 1,141 | 1,144 | 1,125 | 529,900 |
| September 29, 2025 | 1,170 | 1,125 | 1,125 | 1,171 | 1,125 | 872,600 |
| September 26, 2025 | 1,188 | 1,170 | 1,170 | 1,198 | 1,168 | 404,900 |
| September 25, 2025 | 1,198 | 1,198 | 1,198 | 1,210 | 1,189 | 623,300 |
| September 24, 2025 | 1,177 | 1,184 | 1,184 | 1,184 | 1,157 | 508,100 |
| September 22, 2025 | 1,169 | 1,170 | 1,170 | 1,180 | 1,162 | 372,500 |
| September 19, 2025 | 1,136 | 1,157 | 1,157 | 1,172 | 1,136 | 718,600 |
| September 18, 2025 | 1,119 | 1,134 | 1,134 | 1,136 | 1,117 | 675,700 |
| September 17, 2025 | 1,131 | 1,118 | 1,118 | 1,133 | 1,118 | 401,000 |
| September 16, 2025 | 1,126 | 1,135 | 1,135 | 1,136 | 1,117 | 693,300 |
| September 12, 2025 | 1,130 | 1,126 | 1,126 | 1,136 | 1,123 | 562,900 |
| September 11, 2025 | 1,133 | 1,137 | 1,137 | 1,141 | 1,130 | 827,500 |
| September 10, 2025 | 1,126 | 1,120 | 1,120 | 1,128 | 1,109 | 413,500 |
| September 09, 2025 | 1,120 | 1,123 | 1,123 | 1,139 | 1,116 | 671,700 |
| September 08, 2025 | 1,131 | 1,112 | 1,112 | 1,137 | 1,108 | 784,300 |
| September 05, 2025 | 1,129 | 1,121 | 1,121 | 1,130 | 1,108 | 818,300 |