1,133.00
-6(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,135 | 1,139 | 1,139 | 1,188 | 1,133 | 724,000 |
| December 03, 2025 | 1,152 | 1,156 | 1,156 | 1,231 | 1,125 | 1.05M |
| December 02, 2025 | 1,155 | 1,140 | 1,140 | 1,160 | 1,125 | 453,900 |
| December 01, 2025 | 1,161 | 1,159 | 1,159 | 1,181 | 1,140 | 537,700 |
| November 28, 2025 | 1,188 | 1,168 | 1,168 | 1,203 | 1,165 | 779,500 |
| November 27, 2025 | 1,165 | 1,198 | 1,198 | 1,216 | 1,156 | 1.21M |
| November 26, 2025 | 1,058 | 1,165 | 1,165 | 1,168 | 1,045 | 1.32M |
| November 25, 2025 | 1,112 | 1,044 | 1,044 | 1,116 | 1,036 | 804,000 |
| November 21, 2025 | 1,074 | 1,108 | 1,108 | 1,139 | 1,072 | 875,300 |
| November 20, 2025 | 1,068 | 1,078 | 1,078 | 1,085 | 1,056 | 496,500 |
| November 19, 2025 | 1,050 | 1,055 | 1,055 | 1,076 | 1,030 | 609,200 |
| November 18, 2025 | 993 | 1,045 | 1,045 | 1,053 | 990 | 1.1M |
| November 17, 2025 | 1,086 | 978 | 978 | 1,089 | 977 | 2.06M |
| November 14, 2025 | 1,082 | 1,084 | 1,084 | 1,090 | 1,067 | 683,200 |
| November 13, 2025 | 1,109 | 1,098 | 1,098 | 1,125 | 1,098 | 619,000 |
| November 12, 2025 | 1,080 | 1,109 | 1,109 | 1,120 | 1,076 | 438,000 |
| November 11, 2025 | 1,091 | 1,077 | 1,077 | 1,092 | 1,064 | 434,200 |
| November 10, 2025 | 1,058 | 1,085 | 1,085 | 1,086 | 1,058 | 427,800 |
| November 07, 2025 | 1,015 | 1,040 | 1,040 | 1,043 | 1,013 | 273,500 |
| November 06, 2025 | 1,054 | 1,032 | 1,032 | 1,061 | 1,032 | 265,500 |
| November 05, 2025 | 1,060 | 1,048 | 1,048 | 1,062 | 1,022 | 359,900 |
| November 04, 2025 | 1,087 | 1,060 | 1,060 | 1,087 | 1,060 | 308,500 |
| October 31, 2025 | 1,076 | 1,090 | 1,090 | 1,094 | 1,075 | 205,100 |
| October 30, 2025 | 1,070 | 1,076 | 1,076 | 1,085 | 1,067 | 285,100 |
| October 29, 2025 | 1,106 | 1,074 | 1,074 | 1,109 | 1,074 | 630,400 |
| October 28, 2025 | 1,127 | 1,106 | 1,106 | 1,128 | 1,106 | 266,800 |
| October 27, 2025 | 1,140 | 1,135 | 1,135 | 1,151 | 1,128 | 187,500 |
| October 24, 2025 | 1,137 | 1,126 | 1,126 | 1,137 | 1,124 | 126,900 |
| October 23, 2025 | 1,139 | 1,137 | 1,137 | 1,143 | 1,126 | 202,100 |
| October 22, 2025 | 1,144 | 1,149 | 1,149 | 1,162 | 1,139 | 266,000 |
| October 21, 2025 | 1,137 | 1,145 | 1,145 | 1,158 | 1,128 | 304,400 |
| October 20, 2025 | 1,110 | 1,124 | 1,124 | 1,132 | 1,103 | 598,800 |
| October 17, 2025 | 1,102 | 1,095 | 1,095 | 1,116 | 1,088 | 419,100 |
| October 16, 2025 | 1,120 | 1,098 | 1,098 | 1,126 | 1,097 | 302,400 |
| October 15, 2025 | 1,112 | 1,125 | 1,125 | 1,139 | 1,112 | 232,500 |
| October 14, 2025 | 1,102 | 1,097 | 1,097 | 1,117 | 1,085 | 347,000 |
| October 10, 2025 | 1,144 | 1,124 | 1,124 | 1,150 | 1,122 | 305,700 |
| October 09, 2025 | 1,144 | 1,148 | 1,148 | 1,151 | 1,132 | 274,400 |
| October 08, 2025 | 1,161 | 1,149 | 1,149 | 1,162 | 1,143 | 274,500 |
| October 07, 2025 | 1,193 | 1,166 | 1,166 | 1,193 | 1,164 | 244,500 |
| October 06, 2025 | 1,200 | 1,191 | 1,191 | 1,201 | 1,163 | 263,500 |
| October 03, 2025 | 1,149 | 1,186 | 1,186 | 1,187 | 1,149 | 378,400 |
| October 02, 2025 | 1,170 | 1,140 | 1,140 | 1,177 | 1,134 | 574,300 |
| October 01, 2025 | 1,191 | 1,165 | 1,165 | 1,191 | 1,163 | 316,200 |
| September 30, 2025 | 1,190 | 1,204 | 1,204 | 1,207 | 1,180 | 244,400 |
| September 29, 2025 | 1,202 | 1,186 | 1,186 | 1,207 | 1,186 | 220,500 |
| September 26, 2025 | 1,187 | 1,200 | 1,200 | 1,206 | 1,187 | 381,300 |
| September 25, 2025 | 1,190 | 1,187 | 1,187 | 1,197 | 1,174 | 459,000 |
| September 24, 2025 | 1,217 | 1,190 | 1,190 | 1,217 | 1,182 | 864,200 |
| September 22, 2025 | 1,254 | 1,247 | 1,247 | 1,274 | 1,242 | 422,000 |
| September 19, 2025 | 1,233 | 1,254 | 1,254 | 1,260 | 1,228 | 555,000 |
| September 18, 2025 | 1,229 | 1,233 | 1,233 | 1,240 | 1,223 | 281,100 |
| September 17, 2025 | 1,229 | 1,233 | 1,233 | 1,240 | 1,223 | 281,100 |
| September 16, 2025 | 1,230 | 1,220 | 1,220 | 1,230 | 1,212 | 810,200 |
| September 12, 2025 | 1,220 | 1,250 | 1,250 | 1,259 | 1,213 | 467,500 |
| September 11, 2025 | 1,225 | 1,212 | 1,212 | 1,230 | 1,202 | 486,300 |
| September 10, 2025 | 1,255 | 1,238 | 1,238 | 1,275 | 1,227 | 621,200 |
| September 09, 2025 | 1,229 | 1,242 | 1,242 | 1,248 | 1,225 | 429,900 |
| September 08, 2025 | 1,228 | 1,214 | 1,214 | 1,244 | 1,205 | 483,500 |
| September 05, 2025 | 1,222 | 1,215 | 1,215 | 1,226 | 1,206 | 444,900 |