1,170.00
+3(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,168 | 1,167 | 1,167 | 1,168 | 1,156 | 2,700 |
| December 03, 2025 | 1,156 | 1,164 | 1,164 | 1,164 | 1,151 | 2,600 |
| December 02, 2025 | 1,161 | 1,156 | 1,156 | 1,166 | 1,153 | 2,500 |
| December 01, 2025 | 1,163 | 1,166 | 1,166 | 1,166 | 1,151 | 2,600 |
| November 28, 2025 | 1,163 | 1,161 | 1,161 | 1,176 | 1,161 | 2,700 |
| November 27, 2025 | 1,155 | 1,175 | 1,175 | 1,175 | 1,154 | 1,800 |
| November 26, 2025 | 1,139 | 1,170 | 1,170 | 1,170 | 1,139 | 3,500 |
| November 25, 2025 | 1,169 | 1,149 | 1,149 | 1,169 | 1,149 | 1,700 |
| November 21, 2025 | 1,166 | 1,174 | 1,174 | 1,174 | 1,137 | 4,900 |
| November 20, 2025 | 1,150 | 1,144 | 1,144 | 1,161 | 1,142 | 1,800 |
| November 19, 2025 | 1,152 | 1,160 | 1,160 | 1,160 | 1,136 | 3,600 |
| November 18, 2025 | 1,151 | 1,145 | 1,145 | 1,164 | 1,143 | 4,200 |
| November 17, 2025 | 1,170 | 1,155 | 1,155 | 1,170 | 1,143 | 600 |
| November 14, 2025 | 1,169 | 1,170 | 1,170 | 1,170 | 1,159 | 3,500 |
| November 13, 2025 | 1,165 | 1,171 | 1,171 | 1,174 | 1,152 | 2,500 |
| November 12, 2025 | 1,147 | 1,165 | 1,165 | 1,170 | 1,147 | 1,600 |
| November 11, 2025 | 1,169 | 1,153 | 1,153 | 1,171 | 1,153 | 2,600 |
| November 10, 2025 | 1,182 | 1,169 | 1,169 | 1,182 | 1,151 | 5,600 |
| November 07, 2025 | 1,134 | 1,177 | 1,177 | 1,177 | 1,134 | 5,200 |
| November 06, 2025 | 1,139 | 1,144 | 1,144 | 1,146 | 1,135 | 4,100 |
| November 05, 2025 | 1,115 | 1,145 | 1,145 | 1,145 | 1,115 | 11,600 |
| November 04, 2025 | 1,149 | 1,115 | 1,115 | 1,149 | 1,112 | 18,500 |
| October 31, 2025 | 1,152 | 1,149 | 1,149 | 1,160 | 1,134 | 11,600 |
| October 30, 2025 | 1,159 | 1,165 | 1,165 | 1,203 | 1,154 | 8,000 |
| October 29, 2025 | 1,178 | 1,173 | 1,173 | 1,187 | 1,160 | 5,100 |
| October 28, 2025 | 1,188 | 1,181 | 1,181 | 1,195 | 1,172 | 4,400 |
| October 27, 2025 | 1,190 | 1,194 | 1,194 | 1,200 | 1,190 | 4,700 |
| October 24, 2025 | 1,200 | 1,189 | 1,189 | 1,200 | 1,186 | 2,900 |
| October 23, 2025 | 1,172 | 1,200 | 1,200 | 1,203 | 1,172 | 3,500 |
| October 22, 2025 | 1,162 | 1,172 | 1,172 | 1,175 | 1,162 | 6,500 |
| October 21, 2025 | 1,202 | 1,176 | 1,176 | 1,204 | 1,159 | 15,000 |
| October 20, 2025 | 1,184 | 1,180 | 1,180 | 1,184 | 1,171 | 11,800 |
| October 17, 2025 | 1,169 | 1,186 | 1,186 | 1,186 | 1,158 | 9,000 |
| October 16, 2025 | 1,196 | 1,183 | 1,183 | 1,202 | 1,167 | 36,200 |
| October 15, 2025 | 1,205 | 1,186 | 1,186 | 1,219 | 1,180 | 38,700 |
| October 14, 2025 | 1,155 | 1,204 | 1,204 | 1,237 | 1,134 | 213,500 |
| October 10, 2025 | 1,427 | 1,425 | 1,425 | 1,431 | 1,410 | 19,700 |
| October 09, 2025 | 1,363 | 1,427 | 1,427 | 1,427 | 1,351 | 25,000 |
| October 08, 2025 | 1,345 | 1,390 | 1,390 | 1,390 | 1,345 | 17,600 |
| October 07, 2025 | 1,345 | 1,341 | 1,341 | 1,369 | 1,324 | 6,700 |
| October 06, 2025 | 1,320 | 1,338 | 1,338 | 1,338 | 1,306 | 2,900 |
| October 03, 2025 | 1,339 | 1,308 | 1,308 | 1,341 | 1,275 | 6,700 |
| October 02, 2025 | 1,363 | 1,339 | 1,339 | 1,363 | 1,339 | 5,200 |
| October 01, 2025 | 1,362 | 1,383 | 1,383 | 1,383 | 1,359 | 10,400 |
| September 30, 2025 | 1,360 | 1,350 | 1,350 | 1,360 | 1,350 | 600 |
| September 29, 2025 | 1,368 | 1,360 | 1,360 | 1,368 | 1,350 | 700 |
| September 26, 2025 | 1,351 | 1,369 | 1,369 | 1,369 | 1,348 | 1,800 |
| September 25, 2025 | 1,377 | 1,360 | 1,360 | 1,377 | 1,359 | 3,800 |
| September 24, 2025 | 1,377 | 1,378 | 1,378 | 1,380 | 1,366 | 1,400 |
| September 22, 2025 | 1,356 | 1,379 | 1,379 | 1,379 | 1,355 | 6,900 |
| September 19, 2025 | 1,364 | 1,364 | 1,364 | 1,364 | 1,358 | 1,300 |
| September 18, 2025 | 1,374 | 1,369 | 1,369 | 1,375 | 1,356 | 5,800 |
| September 17, 2025 | 1,356 | 1,374 | 1,374 | 1,376 | 1,350 | 2,500 |
| September 16, 2025 | 1,370 | 1,357 | 1,357 | 1,370 | 1,349 | 3,800 |
| September 12, 2025 | 1,354 | 1,368 | 1,368 | 1,372 | 1,341 | 4,800 |
| September 11, 2025 | 1,348 | 1,344 | 1,344 | 1,356 | 1,343 | 2,600 |
| September 10, 2025 | 1,326 | 1,349 | 1,349 | 1,349 | 1,326 | 1,400 |
| September 09, 2025 | 1,325 | 1,326 | 1,326 | 1,337 | 1,321 | 4,300 |
| September 08, 2025 | 1,321 | 1,319 | 1,319 | 1,322 | 1,317 | 1,400 |
| September 05, 2025 | 1,326 | 1,321 | 1,321 | 1,331 | 1,321 | 1,000 |