1,023.00
-1(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,028 | 1,023 | 1,023 | 1,038 | 1,023 | 6,300 |
| December 03, 2025 | 1,011 | 1,028 | 1,028 | 1,034 | 1,011 | 12,900 |
| December 02, 2025 | 1,030 | 1,008 | 1,008 | 1,034 | 1,008 | 17,800 |
| December 01, 2025 | 1,042 | 1,030 | 1,030 | 1,050 | 1,027 | 9,600 |
| November 28, 2025 | 1,042 | 1,048 | 1,048 | 1,060 | 1,033 | 13,100 |
| November 27, 2025 | 1,034 | 1,047 | 1,047 | 1,047 | 1,028 | 9,300 |
| November 26, 2025 | 1,033 | 1,034 | 1,034 | 1,083 | 1,033 | 11,000 |
| November 25, 2025 | 1,045 | 1,038 | 1,038 | 1,055 | 1,018 | 21,500 |
| November 21, 2025 | 1,039 | 1,041 | 1,041 | 1,059 | 1,035 | 11,200 |
| November 20, 2025 | 1,040 | 1,041 | 1,041 | 1,067 | 1,035 | 17,100 |
| November 19, 2025 | 1,056 | 1,032 | 1,032 | 1,057 | 1,027 | 18,800 |
| November 18, 2025 | 1,093 | 1,056 | 1,056 | 1,093 | 1,050 | 22,600 |
| November 17, 2025 | 1,091 | 1,098 | 1,098 | 1,134 | 1,050 | 30,600 |
| November 14, 2025 | 1,168 | 1,090 | 1,090 | 1,184 | 1,067 | 36,400 |
| November 13, 2025 | 1,180 | 1,177 | 1,177 | 1,180 | 1,158 | 11,800 |
| November 12, 2025 | 1,148 | 1,186 | 1,186 | 1,200 | 1,148 | 30,300 |
| November 11, 2025 | 1,150 | 1,145 | 1,145 | 1,168 | 1,144 | 16,200 |
| November 10, 2025 | 1,128 | 1,150 | 1,150 | 1,159 | 1,110 | 21,000 |
| November 07, 2025 | 1,100 | 1,100 | 1,100 | 1,127 | 1,100 | 7,200 |
| November 06, 2025 | 1,130 | 1,100 | 1,100 | 1,131 | 1,100 | 9,900 |
| November 05, 2025 | 1,102 | 1,130 | 1,130 | 1,130 | 1,087 | 21,600 |
| November 04, 2025 | 1,118 | 1,116 | 1,116 | 1,125 | 1,108 | 14,200 |
| October 31, 2025 | 1,082 | 1,111 | 1,111 | 1,111 | 1,050 | 57,000 |
| October 30, 2025 | 1,120 | 1,142 | 1,142 | 1,144 | 1,120 | 12,900 |
| October 29, 2025 | 1,159 | 1,130 | 1,130 | 1,159 | 1,113 | 38,700 |
| October 28, 2025 | 1,166 | 1,136 | 1,136 | 1,168 | 1,136 | 23,200 |
| October 27, 2025 | 1,166 | 1,181 | 1,181 | 1,190 | 1,165 | 13,200 |
| October 24, 2025 | 1,179 | 1,183 | 1,183 | 1,183 | 1,160 | 10,400 |
| October 23, 2025 | 1,186 | 1,179 | 1,179 | 1,192 | 1,162 | 9,300 |
| October 22, 2025 | 1,166 | 1,174 | 1,174 | 1,196 | 1,166 | 9,500 |
| October 21, 2025 | 1,188 | 1,174 | 1,174 | 1,190 | 1,170 | 12,400 |
| October 20, 2025 | 1,174 | 1,188 | 1,188 | 1,188 | 1,160 | 14,100 |
| October 17, 2025 | 1,192 | 1,151 | 1,151 | 1,192 | 1,142 | 32,500 |
| October 16, 2025 | 1,225 | 1,201 | 1,201 | 1,245 | 1,200 | 13,700 |
| October 15, 2025 | 1,207 | 1,227 | 1,227 | 1,233 | 1,207 | 16,000 |
| October 14, 2025 | 1,217 | 1,210 | 1,210 | 1,230 | 1,197 | 52,200 |
| October 10, 2025 | 1,223 | 1,220 | 1,220 | 1,223 | 1,183 | 27,200 |
| October 09, 2025 | 1,214 | 1,223 | 1,223 | 1,250 | 1,196 | 46,600 |
| October 08, 2025 | 1,215 | 1,216 | 1,216 | 1,220 | 1,207 | 14,700 |
| October 07, 2025 | 1,214 | 1,209 | 1,209 | 1,228 | 1,199 | 43,300 |
| October 06, 2025 | 1,217 | 1,201 | 1,201 | 1,217 | 1,179 | 34,300 |
| October 03, 2025 | 1,175 | 1,203 | 1,203 | 1,219 | 1,175 | 31,400 |
| October 02, 2025 | 1,149 | 1,185 | 1,185 | 1,217 | 1,127 | 45,200 |
| October 01, 2025 | 1,166 | 1,144 | 1,144 | 1,168 | 1,140 | 32,900 |
| September 30, 2025 | 1,204 | 1,174 | 1,174 | 1,210 | 1,148 | 69,000 |
| September 29, 2025 | 1,262 | 1,225 | 1,225 | 1,266 | 1,225 | 26,900 |
| September 26, 2025 | 1,262 | 1,274 | 1,274 | 1,285 | 1,252 | 17,600 |
| September 25, 2025 | 1,294 | 1,279 | 1,279 | 1,294 | 1,241 | 22,100 |
| September 24, 2025 | 1,310 | 1,289 | 1,289 | 1,310 | 1,246 | 49,000 |
| September 22, 2025 | 1,358 | 1,324 | 1,324 | 1,380 | 1,304 | 47,600 |
| September 19, 2025 | 1,329 | 1,358 | 1,358 | 1,358 | 1,306 | 67,800 |
| September 18, 2025 | 1,323 | 1,323 | 1,323 | 1,329 | 1,275 | 44,800 |
| September 17, 2025 | 1,348 | 1,309 | 1,309 | 1,348 | 1,287 | 53,600 |
| September 16, 2025 | 1,250 | 1,350 | 1,350 | 1,350 | 1,235 | 91,600 |
| September 12, 2025 | 1,273 | 1,250 | 1,250 | 1,273 | 1,201 | 54,200 |
| September 11, 2025 | 1,272 | 1,273 | 1,273 | 1,286 | 1,269 | 17,700 |
| September 10, 2025 | 1,263 | 1,288 | 1,288 | 1,288 | 1,253 | 29,700 |
| September 09, 2025 | 1,292 | 1,269 | 1,269 | 1,319 | 1,251 | 46,100 |
| September 08, 2025 | 1,296 | 1,292 | 1,292 | 1,321 | 1,261 | 41,800 |
| September 05, 2025 | 1,320 | 1,305 | 1,305 | 1,321 | 1,296 | 30,400 |