1,371.00
-19(-1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,379 | 1,390 | 1,390 | 1,390 | 1,376 | 140,000 |
| December 03, 2025 | 1,389 | 1,383 | 1,383 | 1,392 | 1,378 | 289,400 |
| December 02, 2025 | 1,399 | 1,389 | 1,389 | 1,400 | 1,378 | 172,500 |
| December 01, 2025 | 1,423 | 1,401 | 1,401 | 1,428 | 1,397 | 133,500 |
| November 28, 2025 | 1,404 | 1,423 | 1,423 | 1,425 | 1,399 | 175,000 |
| November 27, 2025 | 1,393 | 1,398 | 1,398 | 1,401 | 1,387 | 146,500 |
| November 26, 2025 | 1,390 | 1,378 | 1,378 | 1,397 | 1,373 | 163,600 |
| November 25, 2025 | 1,393 | 1,374 | 1,374 | 1,401 | 1,371 | 208,600 |
| November 21, 2025 | 1,342 | 1,411 | 1,411 | 1,411 | 1,342 | 447,800 |
| November 20, 2025 | 1,340 | 1,341 | 1,341 | 1,349 | 1,330 | 142,000 |
| November 19, 2025 | 1,330 | 1,324 | 1,324 | 1,334 | 1,320 | 117,600 |
| November 18, 2025 | 1,346 | 1,330 | 1,330 | 1,360 | 1,325 | 139,200 |
| November 17, 2025 | 1,353 | 1,349 | 1,349 | 1,361 | 1,349 | 92,800 |
| November 14, 2025 | 1,353 | 1,357 | 1,357 | 1,364 | 1,344 | 161,000 |
| November 13, 2025 | 1,348 | 1,353 | 1,353 | 1,363 | 1,348 | 100,100 |
| November 12, 2025 | 1,340 | 1,348 | 1,348 | 1,350 | 1,332 | 126,600 |
| November 11, 2025 | 1,369 | 1,327 | 1,327 | 1,369 | 1,314 | 160,000 |
| November 10, 2025 | 1,369 | 1,364 | 1,364 | 1,369 | 1,360 | 109,900 |
| November 07, 2025 | 1,348 | 1,360 | 1,360 | 1,362 | 1,348 | 113,200 |
| November 06, 2025 | 1,347 | 1,348 | 1,348 | 1,362 | 1,336 | 145,800 |
| November 05, 2025 | 1,347 | 1,348 | 1,348 | 1,362 | 1,336 | 145,800 |
| November 04, 2025 | 1,351 | 1,335 | 1,335 | 1,352 | 1,314 | 253,400 |
| October 31, 2025 | 1,337 | 1,339 | 1,339 | 1,339 | 1,322 | 187,600 |
| October 30, 2025 | 1,323 | 1,332 | 1,332 | 1,340 | 1,315 | 801,000 |
| October 29, 2025 | 1,346 | 1,325 | 1,325 | 1,368 | 1,321 | 176,300 |
| October 28, 2025 | 1,389 | 1,349 | 1,349 | 1,389 | 1,345 | 150,800 |
| October 27, 2025 | 1,395 | 1,404 | 1,404 | 1,412 | 1,394 | 240,000 |
| October 24, 2025 | 1,365 | 1,382 | 1,382 | 1,389 | 1,365 | 185,200 |
| October 23, 2025 | 1,350 | 1,368 | 1,368 | 1,373 | 1,336 | 156,700 |
| October 22, 2025 | 1,354 | 1,358 | 1,358 | 1,368 | 1,354 | 99,600 |
| October 21, 2025 | 1,359 | 1,354 | 1,354 | 1,375 | 1,354 | 273,100 |
| October 20, 2025 | 1,362 | 1,363 | 1,363 | 1,370 | 1,356 | 107,500 |
| October 17, 2025 | 1,346 | 1,345 | 1,345 | 1,350 | 1,340 | 109,700 |
| October 16, 2025 | 1,351 | 1,347 | 1,347 | 1,357 | 1,339 | 120,500 |
| October 15, 2025 | 1,345 | 1,352 | 1,352 | 1,353 | 1,342 | 133,700 |
| October 14, 2025 | 1,331 | 1,335 | 1,335 | 1,349 | 1,323 | 178,200 |
| October 10, 2025 | 1,363 | 1,345 | 1,345 | 1,378 | 1,341 | 169,100 |
| October 09, 2025 | 1,358 | 1,382 | 1,382 | 1,382 | 1,351 | 198,000 |
| October 08, 2025 | 1,390 | 1,367 | 1,367 | 1,395 | 1,364 | 161,600 |
| October 07, 2025 | 1,372 | 1,383 | 1,383 | 1,387 | 1,372 | 133,100 |
| October 06, 2025 | 1,376 | 1,367 | 1,367 | 1,378 | 1,357 | 189,800 |
| October 03, 2025 | 1,338 | 1,346 | 1,346 | 1,350 | 1,337 | 105,500 |
| October 02, 2025 | 1,343 | 1,333 | 1,333 | 1,347 | 1,325 | 215,000 |
| October 01, 2025 | 1,356 | 1,338 | 1,338 | 1,356 | 1,329 | 171,400 |
| September 30, 2025 | 1,380 | 1,369 | 1,369 | 1,383 | 1,367 | 190,600 |
| September 29, 2025 | 1,391 | 1,384 | 1,384 | 1,395 | 1,381 | 134,500 |
| September 26, 2025 | 1,408 | 1,416 | 1,416 | 1,424 | 1,405 | 204,800 |
| September 25, 2025 | 1,393 | 1,404 | 1,404 | 1,405 | 1,389 | 156,300 |
| September 24, 2025 | 1,395 | 1,392 | 1,392 | 1,400 | 1,381 | 132,500 |
| September 22, 2025 | 1,395 | 1,404 | 1,404 | 1,411 | 1,392 | 87,700 |
| September 19, 2025 | 1,397 | 1,395 | 1,395 | 1,402 | 1,380 | 307,600 |
| September 18, 2025 | 1,397 | 1,391 | 1,391 | 1,398 | 1,383 | 148,400 |
| September 17, 2025 | 1,402 | 1,390 | 1,390 | 1,406 | 1,382 | 148,400 |
| September 16, 2025 | 1,390 | 1,406 | 1,406 | 1,413 | 1,383 | 182,600 |
| September 12, 2025 | 1,425 | 1,412 | 1,412 | 1,428 | 1,412 | 210,100 |
| September 11, 2025 | 1,425 | 1,412 | 1,412 | 1,428 | 1,412 | 210,100 |
| September 10, 2025 | 1,414 | 1,410 | 1,410 | 1,419 | 1,407 | 108,800 |
| September 09, 2025 | 1,439 | 1,422 | 1,422 | 1,441 | 1,411 | 138,000 |
| September 08, 2025 | 1,426 | 1,434 | 1,434 | 1,438 | 1,419 | 152,900 |
| September 05, 2025 | 1,425 | 1,423 | 1,423 | 1,433 | 1,416 | 197,300 |