1,481.00
-8(-0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,491 | 1,481 | 1,481 | 1,491 | 1,481 | 4,300 |
| December 03, 2025 | 1,499 | 1,489 | 1,489 | 1,499 | 1,485 | 8,500 |
| December 02, 2025 | 1,510 | 1,477 | 1,477 | 1,510 | 1,477 | 9,200 |
| December 01, 2025 | 1,505 | 1,494 | 1,494 | 1,505 | 1,479 | 7,800 |
| November 28, 2025 | 1,510 | 1,499 | 1,499 | 1,510 | 1,499 | 11,000 |
| November 27, 2025 | 1,500 | 1,500 | 1,500 | 1,507 | 1,491 | 12,500 |
| November 26, 2025 | 1,500 | 1,497 | 1,497 | 1,500 | 1,490 | 7,100 |
| November 25, 2025 | 1,509 | 1,500 | 1,500 | 1,510 | 1,483 | 8,300 |
| November 21, 2025 | 1,490 | 1,487 | 1,487 | 1,500 | 1,480 | 3,600 |
| November 20, 2025 | 1,500 | 1,491 | 1,491 | 1,507 | 1,470 | 18,600 |
| November 19, 2025 | 1,481 | 1,479 | 1,479 | 1,496 | 1,469 | 15,000 |
| November 18, 2025 | 1,507 | 1,481 | 1,481 | 1,515 | 1,480 | 23,300 |
| November 17, 2025 | 1,552 | 1,520 | 1,520 | 1,552 | 1,507 | 20,700 |
| November 14, 2025 | 1,556 | 1,563 | 1,563 | 1,591 | 1,546 | 27,500 |
| November 13, 2025 | 1,600 | 1,571 | 1,571 | 1,610 | 1,535 | 102,200 |
| November 12, 2025 | 1,417 | 1,430 | 1,430 | 1,430 | 1,383 | 13,600 |
| November 11, 2025 | 1,398 | 1,407 | 1,407 | 1,438 | 1,391 | 10,700 |
| November 10, 2025 | 1,357 | 1,396 | 1,396 | 1,396 | 1,357 | 3,000 |
| November 07, 2025 | 1,354 | 1,356 | 1,356 | 1,369 | 1,350 | 4,700 |
| November 06, 2025 | 1,383 | 1,384 | 1,384 | 1,393 | 1,363 | 5,200 |
| November 05, 2025 | 1,383 | 1,384 | 1,384 | 1,393 | 1,363 | 17,600 |
| November 04, 2025 | 1,359 | 1,377 | 1,377 | 1,385 | 1,325 | 17,600 |
| October 31, 2025 | 1,429 | 1,412 | 1,412 | 1,429 | 1,402 | 3,400 |
| October 30, 2025 | 1,429 | 1,412 | 1,412 | 1,429 | 1,402 | 20,500 |
| October 29, 2025 | 1,435 | 1,370 | 1,370 | 1,449 | 1,350 | 21,200 |
| October 28, 2025 | 1,472 | 1,425 | 1,425 | 1,479 | 1,425 | 23,800 |
| October 27, 2025 | 1,500 | 1,465 | 1,465 | 1,500 | 1,450 | 22,900 |
| October 24, 2025 | 1,398 | 1,422 | 1,422 | 1,442 | 1,397 | 21,800 |
| October 23, 2025 | 1,366 | 1,390 | 1,390 | 1,394 | 1,365 | 7,900 |
| October 22, 2025 | 1,392 | 1,368 | 1,368 | 1,392 | 1,363 | 9,700 |
| October 21, 2025 | 1,389 | 1,382 | 1,382 | 1,391 | 1,337 | 29,100 |
| October 20, 2025 | 1,312 | 1,335 | 1,335 | 1,351 | 1,310 | 21,900 |
| October 17, 2025 | 1,254 | 1,299 | 1,299 | 1,304 | 1,254 | 17,800 |
| October 16, 2025 | 1,265 | 1,259 | 1,259 | 1,274 | 1,251 | 3,500 |
| October 15, 2025 | 1,245 | 1,255 | 1,255 | 1,256 | 1,232 | 3,500 |
| October 14, 2025 | 1,278 | 1,236 | 1,236 | 1,283 | 1,200 | 22,900 |
| October 10, 2025 | 1,286 | 1,287 | 1,287 | 1,291 | 1,283 | 4,100 |
| October 09, 2025 | 1,300 | 1,286 | 1,286 | 1,300 | 1,286 | 8,200 |
| October 08, 2025 | 1,278 | 1,300 | 1,300 | 1,300 | 1,277 | 10,600 |
| October 07, 2025 | 1,283 | 1,272 | 1,272 | 1,307 | 1,272 | 23,200 |
| October 06, 2025 | 1,359 | 1,271 | 1,271 | 1,359 | 1,265 | 58,400 |
| October 03, 2025 | 1,247 | 1,253 | 1,253 | 1,259 | 1,247 | 1,200 |
| October 02, 2025 | 1,255 | 1,247 | 1,247 | 1,261 | 1,244 | 5,400 |
| October 01, 2025 | 1,300 | 1,255 | 1,255 | 1,300 | 1,255 | 10,300 |
| September 30, 2025 | 1,276 | 1,288 | 1,288 | 1,288 | 1,270 | 2,600 |
| September 29, 2025 | 1,272 | 1,275 | 1,275 | 1,282 | 1,272 | 4,200 |
| September 26, 2025 | 1,282 | 1,290 | 1,290 | 1,290 | 1,272 | 1,400 |
| September 25, 2025 | 1,291 | 1,281 | 1,281 | 1,291 | 1,280 | 4,400 |
| September 24, 2025 | 1,275 | 1,284 | 1,284 | 1,284 | 1,265 | 3,200 |
| September 22, 2025 | 1,275 | 1,264 | 1,264 | 1,280 | 1,264 | 6,600 |
| September 19, 2025 | 1,260 | 1,258 | 1,258 | 1,261 | 1,239 | 11,500 |
| September 18, 2025 | 1,250 | 1,255 | 1,255 | 1,258 | 1,238 | 12,500 |
| September 17, 2025 | 1,250 | 1,255 | 1,255 | 1,258 | 1,238 | 12,500 |
| September 16, 2025 | 1,248 | 1,250 | 1,250 | 1,253 | 1,248 | 2,600 |
| September 12, 2025 | 1,258 | 1,246 | 1,246 | 1,258 | 1,246 | 9,200 |
| September 11, 2025 | 1,257 | 1,258 | 1,258 | 1,267 | 1,257 | 3,100 |
| September 10, 2025 | 1,272 | 1,257 | 1,257 | 1,282 | 1,257 | 9,000 |
| September 09, 2025 | 1,285 | 1,272 | 1,272 | 1,285 | 1,261 | 4,700 |
| September 08, 2025 | 1,277 | 1,285 | 1,285 | 1,285 | 1,263 | 9,200 |
| September 05, 2025 | 1,258 | 1,260 | 1,260 | 1,277 | 1,258 | 3,700 |