1,003.50
-5.5(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 988.5 | 1,009 | 1,009 | 1,014 | 987 | 3.68M |
| December 03, 2025 | 998.4 | 1,000 | 1,000 | 1,003 | 990.3 | 3.25M |
| December 02, 2025 | 1,008.5 | 1,005.5 | 1,005.5 | 1,015.5 | 997.6 | 3.47M |
| December 01, 2025 | 1,019 | 1,017.5 | 1,017.5 | 1,025 | 1,010.5 | 3.35M |
| November 28, 2025 | 1,027.5 | 1,018 | 1,018 | 1,029 | 1,009 | 2.93M |
| November 27, 2025 | 1,005 | 1,017.5 | 1,017.5 | 1,018.5 | 1,000 | 2.58M |
| November 26, 2025 | 993.3 | 999.6 | 999.6 | 1,002.5 | 982.4 | 4.79M |
| November 25, 2025 | 992 | 985 | 985 | 992.3 | 978.8 | 4.56M |
| November 21, 2025 | 971.6 | 991.7 | 991.7 | 995.4 | 971 | 7.13M |
| November 20, 2025 | 973.4 | 976.2 | 976.2 | 985.9 | 966.6 | 6.69M |
| November 19, 2025 | 954.3 | 958.4 | 958.4 | 966.1 | 949.6 | 7.16M |
| November 18, 2025 | 983 | 963 | 963 | 988.8 | 958.5 | 8.61M |
| November 17, 2025 | 1,058 | 1,003.5 | 1,003.5 | 1,061 | 999.5 | 11.49M |
| November 14, 2025 | 992.5 | 997.2 | 997.2 | 997.6 | 986.5 | 5.56M |
| November 13, 2025 | 993.7 | 996.4 | 996.4 | 1,000 | 988.6 | 3.64M |
| November 12, 2025 | 989.1 | 989.4 | 989.4 | 999.3 | 982.1 | 5.12M |
| November 11, 2025 | 984.4 | 989.1 | 989.1 | 989.1 | 977.9 | 4.54M |
| November 10, 2025 | 984.4 | 985 | 985 | 985 | 970 | 4.08M |
| November 07, 2025 | 985.8 | 980.3 | 980.3 | 993.1 | 972.4 | 4.16M |
| November 06, 2025 | 980.5 | 985.8 | 985.8 | 993.9 | 976 | 5.17M |
| November 05, 2025 | 982 | 968.2 | 968.2 | 985.2 | 959 | 5.02M |
| November 04, 2025 | 977 | 982.3 | 982.3 | 992.4 | 973.3 | 4.16M |
| October 31, 2025 | 981 | 982.5 | 982.5 | 984.7 | 975.1 | 4.16M |
| October 30, 2025 | 988.7 | 981 | 981 | 989.7 | 970.3 | 6.9M |
| October 29, 2025 | 1,001 | 989 | 989 | 1,004.5 | 983 | 5.19M |
| October 28, 2025 | 1,015 | 1,007 | 1,007 | 1,015 | 1,004 | 3.86M |
| October 27, 2025 | 1,020 | 1,021.5 | 1,021.5 | 1,023.5 | 1,013 | 5M |
| October 24, 2025 | 1,015.5 | 1,011.5 | 1,011.5 | 1,016 | 1,006 | 2.73M |
| October 23, 2025 | 1,012 | 1,011 | 1,011 | 1,018.5 | 1,008 | 3.31M |
| October 22, 2025 | 1,019 | 1,018 | 1,018 | 1,024.5 | 1,014.5 | 2.58M |
| October 21, 2025 | 1,022 | 1,016.5 | 1,016.5 | 1,029 | 1,016 | 3.64M |
| October 20, 2025 | 1,019.5 | 1,020 | 1,020 | 1,026.5 | 1,012.5 | 4.45M |
| October 17, 2025 | 1,017.5 | 1,010.5 | 1,010.5 | 1,020.5 | 1,004.5 | 5.13M |
| October 16, 2025 | 1,025 | 1,017 | 1,017 | 1,028.5 | 1,015.5 | 5.07M |
| October 15, 2025 | 1,028.5 | 1,029.5 | 1,029.5 | 1,037.5 | 1,026.5 | 3.18M |
| October 14, 2025 | 1,020 | 1,025.5 | 1,025.5 | 1,038.5 | 1,014.5 | 5.56M |
| October 10, 2025 | 1,043 | 1,043 | 1,043 | 1,062 | 1,036 | 6.7M |
| October 09, 2025 | 1,025 | 1,030 | 1,030 | 1,033.5 | 1,023 | 2.87M |
| October 08, 2025 | 1,029 | 1,030 | 1,030 | 1,040.5 | 1,024.5 | 3.09M |
| October 07, 2025 | 1,026 | 1,034.5 | 1,034.5 | 1,039.5 | 1,022.5 | 3.65M |
| October 06, 2025 | 1,025 | 1,023.5 | 1,023.5 | 1,037 | 1,015 | 4.35M |
| October 03, 2025 | 997.1 | 1,010.5 | 1,010.5 | 1,011 | 995 | 2.63M |
| October 02, 2025 | 1,010 | 995.1 | 995.1 | 1,019 | 991.1 | 5.59M |
| October 01, 2025 | 1,011.5 | 1,011 | 1,011 | 1,024.5 | 993.6 | 7.64M |
| September 30, 2025 | 990 | 1,010 | 1,010 | 1,020 | 977.8 | 8.03M |
| September 29, 2025 | 1,005 | 993 | 993 | 1,005 | 993 | 4.14M |
| September 26, 2025 | 999.5 | 1,005 | 1,005 | 1,008 | 991.7 | 4.43M |
| September 25, 2025 | 1,002 | 996.9 | 996.9 | 1,004 | 993.1 | 3.36M |
| September 24, 2025 | 1,000 | 995.5 | 995.5 | 1,001.5 | 988.2 | 4M |
| September 22, 2025 | 1,004 | 1,000 | 1,000 | 1,009 | 997.2 | 2.47M |
| September 19, 2025 | 1,017 | 998.1 | 998.1 | 1,018 | 991 | 6.03M |
| September 18, 2025 | 1,022.5 | 1,014.5 | 1,014.5 | 1,025.5 | 1,011.5 | 3.12M |
| September 17, 2025 | 1,021 | 1,019 | 1,019 | 1,024 | 1,010 | 3.26M |
| September 16, 2025 | 1,032 | 1,028.5 | 1,028.5 | 1,040 | 1,028.5 | 3.26M |
| September 12, 2025 | 1,030.5 | 1,033 | 1,033 | 1,038.5 | 1,026 | 3.3M |
| September 11, 2025 | 1,031.5 | 1,029 | 1,029 | 1,045 | 1,025.5 | 4.36M |
| September 10, 2025 | 1,037 | 1,034.5 | 1,034.5 | 1,041 | 1,030 | 2.67M |
| September 09, 2025 | 1,045.5 | 1,037.5 | 1,037.5 | 1,049.5 | 1,037 | 2.69M |
| September 08, 2025 | 1,047.5 | 1,041 | 1,041 | 1,053 | 1,039 | 2.73M |
| September 05, 2025 | 1,040.5 | 1,045 | 1,045 | 1,055 | 1,040 | 2.8M |