1,589.50
-15(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,591 | 1,604.5 | 1,604.5 | 1,604.5 | 1,590.5 | 207,600 |
| December 03, 2025 | 1,610 | 1,590.5 | 1,590.5 | 1,613 | 1,588.5 | 325,100 |
| December 02, 2025 | 1,620 | 1,607.5 | 1,607.5 | 1,620 | 1,606 | 219,400 |
| December 01, 2025 | 1,636 | 1,619.5 | 1,619.5 | 1,636 | 1,619.5 | 245,600 |
| November 28, 2025 | 1,629 | 1,631.5 | 1,631.5 | 1,636.5 | 1,618.5 | 211,100 |
| November 27, 2025 | 1,611 | 1,614 | 1,614 | 1,624 | 1,607.5 | 250,600 |
| November 26, 2025 | 1,586 | 1,588.5 | 1,588.5 | 1,602.5 | 1,585 | 271,400 |
| November 25, 2025 | 1,580 | 1,586 | 1,586 | 1,586 | 1,575.5 | 250,200 |
| November 21, 2025 | 1,546 | 1,572.5 | 1,572.5 | 1,572.5 | 1,543.5 | 218,800 |
| November 20, 2025 | 1,538 | 1,543.5 | 1,543.5 | 1,554 | 1,536.5 | 171,600 |
| November 19, 2025 | 1,536 | 1,526 | 1,526 | 1,541.5 | 1,523.5 | 265,900 |
| November 18, 2025 | 1,550 | 1,536 | 1,536 | 1,553 | 1,536 | 163,400 |
| November 17, 2025 | 1,561 | 1,557.5 | 1,557.5 | 1,565 | 1,554.5 | 135,800 |
| November 14, 2025 | 1,565 | 1,564 | 1,564 | 1,575.5 | 1,560 | 181,400 |
| November 13, 2025 | 1,572 | 1,575 | 1,575 | 1,582 | 1,570 | 131,000 |
| November 12, 2025 | 1,560 | 1,572.5 | 1,572.5 | 1,576.5 | 1,553 | 181,100 |
| November 11, 2025 | 1,563 | 1,552 | 1,552 | 1,563 | 1,542.5 | 152,900 |
| November 10, 2025 | 1,547 | 1,563.5 | 1,563.5 | 1,564.5 | 1,539.5 | 281,900 |
| November 07, 2025 | 1,516 | 1,535.5 | 1,535.5 | 1,536 | 1,514 | 232,900 |
| November 06, 2025 | 1,516.5 | 1,514 | 1,514 | 1,532 | 1,512.5 | 338,700 |
| November 05, 2025 | 1,505.5 | 1,511.5 | 1,511.5 | 1,512 | 1,487 | 534,300 |
| November 04, 2025 | 1,530 | 1,509.5 | 1,509.5 | 1,532 | 1,508.5 | 610,700 |
| October 31, 2025 | 1,558 | 1,530 | 1,530 | 1,558 | 1,520 | 346,400 |
| October 30, 2025 | 1,538 | 1,547.5 | 1,547.5 | 1,551.5 | 1,536 | 267,800 |
| October 29, 2025 | 1,561 | 1,538.5 | 1,538.5 | 1,564 | 1,538 | 297,400 |
| October 28, 2025 | 1,600 | 1,549.5 | 1,549.5 | 1,600 | 1,542 | 586,200 |
| October 27, 2025 | 1,554.5 | 1,601.5 | 1,601.5 | 1,610 | 1,546.5 | 576,200 |
| October 24, 2025 | 1,544 | 1,543.5 | 1,543.5 | 1,553 | 1,540 | 228,200 |
| October 23, 2025 | 1,520 | 1,541.5 | 1,541.5 | 1,543.5 | 1,519 | 155,700 |
| October 22, 2025 | 1,517 | 1,520 | 1,520 | 1,526 | 1,515 | 175,100 |
| October 21, 2025 | 1,518.5 | 1,517 | 1,517 | 1,529 | 1,515.5 | 181,300 |
| October 20, 2025 | 1,537 | 1,517 | 1,517 | 1,537 | 1,517 | 133,000 |
| October 17, 2025 | 1,526 | 1,521.5 | 1,521.5 | 1,528 | 1,521 | 201,900 |
| October 16, 2025 | 1,519 | 1,522.5 | 1,522.5 | 1,531 | 1,516 | 270,400 |
| October 15, 2025 | 1,494 | 1,509.5 | 1,509.5 | 1,515.5 | 1,487.5 | 266,800 |
| October 14, 2025 | 1,462.5 | 1,475 | 1,475 | 1,486.5 | 1,461 | 267,400 |
| October 10, 2025 | 1,518.5 | 1,490 | 1,490 | 1,530 | 1,490 | 214,200 |
| October 09, 2025 | 1,521 | 1,534 | 1,534 | 1,536 | 1,520.5 | 171,100 |
| October 08, 2025 | 1,532.5 | 1,523 | 1,523 | 1,546.5 | 1,521.5 | 181,500 |
| October 07, 2025 | 1,509 | 1,530 | 1,530 | 1,538 | 1,505 | 214,900 |
| October 06, 2025 | 1,520.5 | 1,510 | 1,510 | 1,525.5 | 1,504.5 | 238,100 |
| October 03, 2025 | 1,487 | 1,499 | 1,499 | 1,499.5 | 1,487 | 185,600 |
| October 02, 2025 | 1,478 | 1,484 | 1,484 | 1,488.5 | 1,468.5 | 200,700 |
| October 01, 2025 | 1,500 | 1,485.5 | 1,485.5 | 1,501 | 1,475.5 | 288,800 |
| September 30, 2025 | 1,520 | 1,508 | 1,508 | 1,522 | 1,503 | 302,600 |
| September 29, 2025 | 1,546 | 1,528 | 1,528 | 1,547.5 | 1,528 | 282,700 |
| September 26, 2025 | 1,551 | 1,552.5 | 1,552.5 | 1,555 | 1,544 | 413,500 |
| September 25, 2025 | 1,550 | 1,551 | 1,551 | 1,552 | 1,540.5 | 275,400 |
| September 24, 2025 | 1,544 | 1,543.5 | 1,543.5 | 1,545 | 1,534 | 193,700 |
| September 22, 2025 | 1,534.5 | 1,541.5 | 1,541.5 | 1,546.5 | 1,531 | 232,400 |
| September 19, 2025 | 1,554 | 1,539.5 | 1,539.5 | 1,556 | 1,534 | 371,700 |
| September 18, 2025 | 1,553 | 1,549.5 | 1,549.5 | 1,554.5 | 1,541 | 168,400 |
| September 17, 2025 | 1,560 | 1,553 | 1,553 | 1,562.5 | 1,547 | 191,100 |
| September 16, 2025 | 1,572 | 1,565.5 | 1,565.5 | 1,572 | 1,557 | 311,400 |
| September 12, 2025 | 1,566 | 1,563 | 1,563 | 1,569.5 | 1,558 | 258,400 |
| September 11, 2025 | 1,551.5 | 1,556 | 1,556 | 1,565 | 1,548.5 | 289,100 |
| September 10, 2025 | 1,552 | 1,555.5 | 1,555.5 | 1,564 | 1,545.5 | 298,600 |
| September 09, 2025 | 1,574 | 1,558 | 1,558 | 1,576 | 1,550 | 185,100 |
| September 08, 2025 | 1,565 | 1,567 | 1,567 | 1,571 | 1,558 | 177,100 |
| September 05, 2025 | 1,559 | 1,561 | 1,561 | 1,565 | 1,551 | 159,700 |