1,950.00
-2(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,992 | 1,950 | 1,950 | 1,992 | 1,947 | 44,500 |
| December 03, 2025 | 1,962 | 1,952 | 1,952 | 1,966 | 1,951 | 15,300 |
| December 02, 2025 | 1,973 | 1,964 | 1,964 | 1,975 | 1,962 | 11,100 |
| December 01, 2025 | 2,006 | 1,973 | 1,973 | 2,006 | 1,973 | 16,900 |
| November 28, 2025 | 2,005 | 2,006 | 2,006 | 2,018 | 2,001 | 15,000 |
| November 27, 2025 | 2,004 | 2,004 | 2,004 | 2,010 | 1,995 | 7,700 |
| November 26, 2025 | 1,975 | 2,004 | 2,004 | 2,007 | 1,975 | 18,400 |
| November 25, 2025 | 1,993 | 1,986 | 1,986 | 1,999 | 1,974 | 12,900 |
| November 21, 2025 | 1,941 | 1,987 | 1,987 | 1,987 | 1,941 | 14,600 |
| November 20, 2025 | 1,953 | 1,945 | 1,945 | 1,960 | 1,945 | 14,200 |
| November 19, 2025 | 1,950 | 1,944 | 1,944 | 1,958 | 1,940 | 10,200 |
| November 18, 2025 | 1,960 | 1,950 | 1,950 | 1,963 | 1,946 | 9,800 |
| November 17, 2025 | 1,965 | 1,960 | 1,960 | 1,979 | 1,951 | 12,700 |
| November 14, 2025 | 1,955 | 1,965 | 1,965 | 1,977 | 1,955 | 14,300 |
| November 13, 2025 | 1,950 | 1,952 | 1,952 | 1,965 | 1,944 | 9,900 |
| November 12, 2025 | 1,905 | 1,922 | 1,922 | 1,940 | 1,905 | 12,000 |
| November 11, 2025 | 1,950 | 1,920 | 1,920 | 1,965 | 1,901 | 36,700 |
| November 10, 2025 | 1,930 | 1,950 | 1,950 | 1,950 | 1,929 | 7,000 |
| November 07, 2025 | 1,926 | 1,927 | 1,927 | 1,939 | 1,922 | 7,100 |
| November 06, 2025 | 1,933 | 1,929 | 1,929 | 1,949 | 1,925 | 9,100 |
| November 05, 2025 | 1,930 | 1,936 | 1,936 | 1,960 | 1,924 | 27,900 |
| November 04, 2025 | 1,920 | 1,935 | 1,935 | 1,944 | 1,906 | 27,900 |
| October 31, 2025 | 1,922 | 1,911 | 1,911 | 1,922 | 1,900 | 13,400 |
| October 30, 2025 | 1,905 | 1,907 | 1,907 | 1,916 | 1,905 | 20,100 |
| October 29, 2025 | 1,930 | 1,905 | 1,905 | 1,930 | 1,905 | 19,400 |
| October 28, 2025 | 1,953 | 1,936 | 1,936 | 1,953 | 1,932 | 10,700 |
| October 27, 2025 | 1,954 | 1,958 | 1,958 | 1,966 | 1,952 | 15,100 |
| October 24, 2025 | 1,956 | 1,945 | 1,945 | 1,956 | 1,941 | 7,000 |
| October 23, 2025 | 1,938 | 1,946 | 1,946 | 1,955 | 1,930 | 18,200 |
| October 22, 2025 | 1,928 | 1,938 | 1,938 | 1,939 | 1,925 | 8,300 |
| October 21, 2025 | 1,933 | 1,919 | 1,919 | 1,933 | 1,918 | 14,800 |
| October 20, 2025 | 1,932 | 1,926 | 1,926 | 1,932 | 1,920 | 11,800 |
| October 17, 2025 | 1,926 | 1,920 | 1,920 | 1,929 | 1,920 | 9,700 |
| October 16, 2025 | 1,932 | 1,926 | 1,926 | 1,941 | 1,926 | 9,800 |
| October 15, 2025 | 1,935 | 1,940 | 1,940 | 1,942 | 1,931 | 11,500 |
| October 14, 2025 | 1,920 | 1,920 | 1,920 | 1,928 | 1,912 | 21,000 |
| October 10, 2025 | 1,939 | 1,936 | 1,936 | 1,940 | 1,928 | 22,100 |
| October 09, 2025 | 1,950 | 1,949 | 1,949 | 1,963 | 1,944 | 16,300 |
| October 08, 2025 | 1,951 | 1,951 | 1,951 | 1,979 | 1,951 | 18,000 |
| October 07, 2025 | 1,960 | 1,951 | 1,951 | 1,968 | 1,951 | 13,200 |
| October 06, 2025 | 1,988 | 1,962 | 1,962 | 1,988 | 1,960 | 14,900 |
| October 03, 2025 | 1,959 | 1,969 | 1,969 | 1,975 | 1,956 | 12,000 |
| October 02, 2025 | 1,948 | 1,948 | 1,948 | 1,964 | 1,948 | 16,000 |
| October 01, 2025 | 1,975 | 1,948 | 1,948 | 1,975 | 1,948 | 31,700 |
| September 30, 2025 | 1,974 | 1,975 | 1,975 | 1,987 | 1,968 | 13,700 |
| September 29, 2025 | 1,973 | 1,974 | 1,974 | 1,982 | 1,955 | 48,700 |
| September 26, 2025 | 1,991 | 1,996 | 1,996 | 1,996 | 1,985 | 90,600 |
| September 25, 2025 | 1,980 | 1,986 | 1,986 | 1,996 | 1,980 | 44,500 |
| September 24, 2025 | 1,982 | 1,980 | 1,980 | 1,985 | 1,969 | 36,200 |
| September 22, 2025 | 1,980 | 1,977 | 1,977 | 1,985 | 1,976 | 30,900 |
| September 19, 2025 | 1,978 | 1,985 | 1,985 | 1,985 | 1,953 | 44,100 |
| September 18, 2025 | 1,970 | 1,965 | 1,965 | 1,974 | 1,951 | 27,200 |
| September 17, 2025 | 1,970 | 1,965 | 1,965 | 1,974 | 1,951 | 27,200 |
| September 16, 2025 | 1,989 | 1,970 | 1,970 | 1,989 | 1,970 | 23,100 |
| September 12, 2025 | 1,982 | 1,976 | 1,976 | 1,986 | 1,975 | 22,600 |
| September 11, 2025 | 1,982 | 1,976 | 1,976 | 1,986 | 1,975 | 22,600 |
| September 10, 2025 | 1,986 | 1,980 | 1,980 | 1,988 | 1,974 | 12,500 |
| September 09, 2025 | 1,994 | 1,988 | 1,988 | 2,000 | 1,986 | 14,600 |
| September 08, 2025 | 1,990 | 1,992 | 1,992 | 1,998 | 1,988 | 15,600 |
| September 05, 2025 | 1,991 | 1,986 | 1,986 | 1,997 | 1,985 | 16,200 |