1,166.00
-26(-2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,190 | 1,168 | 1,168 | 1,193 | 1,166 | 45,400 |
| December 04, 2025 | 1,160 | 1,192 | 1,192 | 1,196 | 1,157 | 75,200 |
| December 03, 2025 | 1,134 | 1,152 | 1,152 | 1,159 | 1,127 | 65,500 |
| December 02, 2025 | 1,150 | 1,130 | 1,130 | 1,165 | 1,121 | 126,100 |
| December 01, 2025 | 1,183 | 1,155 | 1,155 | 1,184 | 1,145 | 121,100 |
| November 28, 2025 | 1,190 | 1,192 | 1,192 | 1,200 | 1,185 | 56,300 |
| November 27, 2025 | 1,200 | 1,193 | 1,193 | 1,204 | 1,189 | 64,700 |
| November 26, 2025 | 1,161 | 1,204 | 1,204 | 1,204 | 1,152 | 127,800 |
| November 25, 2025 | 1,226 | 1,174 | 1,174 | 1,227 | 1,171 | 187,400 |
| November 21, 2025 | 1,219 | 1,250 | 1,250 | 1,258 | 1,207 | 77,100 |
| November 20, 2025 | 1,267 | 1,240 | 1,240 | 1,269 | 1,238 | 85,000 |
| November 19, 2025 | 1,240 | 1,251 | 1,251 | 1,262 | 1,227 | 77,600 |
| November 18, 2025 | 1,286 | 1,250 | 1,250 | 1,286 | 1,250 | 101,300 |
| November 17, 2025 | 1,300 | 1,286 | 1,286 | 1,306 | 1,277 | 72,700 |
| November 14, 2025 | 1,300 | 1,293 | 1,293 | 1,316 | 1,292 | 71,800 |
| November 13, 2025 | 1,340 | 1,311 | 1,311 | 1,341 | 1,296 | 70,900 |
| November 12, 2025 | 1,319 | 1,340 | 1,340 | 1,354 | 1,308 | 112,600 |
| November 11, 2025 | 1,279 | 1,273 | 1,273 | 1,283 | 1,257 | 50,900 |
| November 10, 2025 | 1,254 | 1,271 | 1,271 | 1,277 | 1,246 | 55,800 |
| November 07, 2025 | 1,226 | 1,247 | 1,247 | 1,250 | 1,215 | 58,300 |
| November 06, 2025 | 1,275 | 1,237 | 1,237 | 1,279 | 1,235 | 105,500 |
| November 05, 2025 | 1,278 | 1,270 | 1,270 | 1,291 | 1,231 | 133,100 |
| November 04, 2025 | 1,310 | 1,295 | 1,295 | 1,317 | 1,288 | 113,300 |
| October 31, 2025 | 1,295 | 1,307 | 1,307 | 1,326 | 1,260 | 146,400 |
| October 30, 2025 | 1,262 | 1,305 | 1,305 | 1,326 | 1,262 | 313,600 |
| October 29, 2025 | 1,278 | 1,261 | 1,261 | 1,304 | 1,237 | 952,400 |
| October 28, 2025 | 1,494 | 1,458 | 1,458 | 1,500 | 1,445 | 264,500 |
| October 27, 2025 | 1,480 | 1,488 | 1,488 | 1,493 | 1,463 | 116,800 |
| October 24, 2025 | 1,430 | 1,441 | 1,441 | 1,454 | 1,392 | 118,000 |
| October 23, 2025 | 1,463 | 1,418 | 1,418 | 1,463 | 1,414 | 112,900 |
| October 22, 2025 | 1,478 | 1,490 | 1,490 | 1,496 | 1,456 | 81,300 |
| October 21, 2025 | 1,523 | 1,463 | 1,463 | 1,523 | 1,444 | 198,600 |
| October 20, 2025 | 1,380 | 1,493 | 1,493 | 1,500 | 1,357 | 265,300 |
| October 17, 2025 | 1,377 | 1,345 | 1,345 | 1,384 | 1,333 | 99,300 |
| October 16, 2025 | 1,385 | 1,360 | 1,360 | 1,395 | 1,355 | 81,700 |
| October 15, 2025 | 1,338 | 1,360 | 1,360 | 1,378 | 1,337 | 71,100 |
| October 14, 2025 | 1,400 | 1,325 | 1,325 | 1,430 | 1,315 | 286,500 |
| October 10, 2025 | 1,460 | 1,447 | 1,447 | 1,476 | 1,430 | 63,600 |
| October 09, 2025 | 1,487 | 1,475 | 1,475 | 1,509 | 1,446 | 68,100 |
| October 08, 2025 | 1,455 | 1,478 | 1,478 | 1,515 | 1,440 | 53,200 |
| October 07, 2025 | 1,529 | 1,459 | 1,459 | 1,558 | 1,458 | 95,700 |
| October 06, 2025 | 1,440 | 1,519 | 1,519 | 1,550 | 1,400 | 213,300 |
| October 03, 2025 | 1,326 | 1,378 | 1,378 | 1,381 | 1,326 | 42,200 |
| October 02, 2025 | 1,338 | 1,326 | 1,326 | 1,348 | 1,312 | 60,600 |
| October 01, 2025 | 1,378 | 1,338 | 1,338 | 1,378 | 1,331 | 106,200 |
| September 30, 2025 | 1,456 | 1,391 | 1,391 | 1,456 | 1,386 | 126,000 |
| September 29, 2025 | 1,567 | 1,456 | 1,456 | 1,575 | 1,456 | 46,300 |
| September 26, 2025 | 1,545 | 1,527.5 | 1,527.5 | 1,570 | 1,510 | 108,000 |
| September 25, 2025 | 1,542.5 | 1,522.5 | 1,522.5 | 1,550 | 1,522.5 | 52,000 |
| September 24, 2025 | 1,542.5 | 1,530 | 1,530 | 1,552.5 | 1,520 | 78,400 |
| September 22, 2025 | 1,585 | 1,542.5 | 1,542.5 | 1,597.5 | 1,535 | 128,800 |
| September 19, 2025 | 1,505 | 1,517.5 | 1,517.5 | 1,522.5 | 1,472.5 | 130,800 |
| September 18, 2025 | 1,482.5 | 1,517.5 | 1,517.5 | 1,520 | 1,467 | 164,400 |
| September 17, 2025 | 1,488 | 1,477.5 | 1,477.5 | 1,495.5 | 1,452.5 | 144,800 |
| September 16, 2025 | 1,418 | 1,476.5 | 1,476.5 | 1,480 | 1,385.5 | 233,200 |
| September 12, 2025 | 1,400 | 1,393 | 1,393 | 1,413 | 1,380 | 51,200 |
| September 11, 2025 | 1,408.5 | 1,385 | 1,385 | 1,422.5 | 1,385 | 83,600 |
| September 10, 2025 | 1,400 | 1,391 | 1,391 | 1,408 | 1,377.5 | 54,800 |
| September 09, 2025 | 1,422 | 1,390.5 | 1,390.5 | 1,438 | 1,383.5 | 112,800 |
| September 08, 2025 | 1,385 | 1,403 | 1,403 | 1,412 | 1,381 | 126,400 |