1,428.00
-15(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,434 | 1,428 | 1,428 | 1,434 | 1,417 | 41,600 |
| December 04, 2025 | 1,444 | 1,443 | 1,443 | 1,458 | 1,433 | 76,300 |
| December 03, 2025 | 1,424 | 1,430 | 1,430 | 1,446 | 1,416 | 71,900 |
| December 02, 2025 | 1,437 | 1,428 | 1,428 | 1,438 | 1,419 | 42,400 |
| December 01, 2025 | 1,455 | 1,431 | 1,431 | 1,457 | 1,429 | 41,800 |
| November 28, 2025 | 1,452 | 1,452 | 1,452 | 1,458 | 1,439 | 65,600 |
| November 27, 2025 | 1,461 | 1,445 | 1,445 | 1,472 | 1,435 | 68,100 |
| November 26, 2025 | 1,435 | 1,461 | 1,461 | 1,471 | 1,435 | 61,500 |
| November 25, 2025 | 1,464 | 1,435 | 1,435 | 1,464 | 1,434 | 37,700 |
| November 21, 2025 | 1,413 | 1,449 | 1,449 | 1,449 | 1,413 | 47,100 |
| November 20, 2025 | 1,402 | 1,413 | 1,413 | 1,420 | 1,402 | 33,500 |
| November 19, 2025 | 1,402 | 1,393 | 1,393 | 1,404 | 1,393 | 40,900 |
| November 18, 2025 | 1,433 | 1,398 | 1,398 | 1,433 | 1,398 | 41,800 |
| November 17, 2025 | 1,427 | 1,430 | 1,430 | 1,433 | 1,421 | 27,400 |
| November 14, 2025 | 1,443 | 1,431 | 1,431 | 1,443 | 1,425 | 42,400 |
| November 13, 2025 | 1,455 | 1,443 | 1,443 | 1,457 | 1,438 | 33,500 |
| November 12, 2025 | 1,440 | 1,448 | 1,448 | 1,459 | 1,440 | 27,600 |
| November 11, 2025 | 1,448 | 1,447 | 1,447 | 1,448 | 1,431 | 24,000 |
| November 10, 2025 | 1,426 | 1,436 | 1,436 | 1,450 | 1,426 | 39,000 |
| November 07, 2025 | 1,416 | 1,424 | 1,424 | 1,425 | 1,412 | 41,300 |
| November 06, 2025 | 1,433 | 1,413 | 1,413 | 1,433 | 1,413 | 45,300 |
| November 05, 2025 | 1,433 | 1,413 | 1,413 | 1,433 | 1,413 | 102,900 |
| November 04, 2025 | 1,464 | 1,431 | 1,431 | 1,464 | 1,415 | 102,900 |
| October 31, 2025 | 1,462 | 1,466 | 1,466 | 1,477 | 1,460 | 79,000 |
| October 30, 2025 | 1,462 | 1,466 | 1,466 | 1,477 | 1,460 | 149,400 |
| October 29, 2025 | 1,522 | 1,472 | 1,472 | 1,522 | 1,472 | 56,800 |
| October 28, 2025 | 1,537 | 1,507 | 1,507 | 1,540 | 1,505 | 43,500 |
| October 27, 2025 | 1,569 | 1,544 | 1,544 | 1,579 | 1,544 | 69,400 |
| October 24, 2025 | 1,567 | 1,565 | 1,565 | 1,574 | 1,560 | 43,600 |
| October 23, 2025 | 1,566 | 1,557 | 1,557 | 1,575 | 1,553 | 58,000 |
| October 22, 2025 | 1,529 | 1,560 | 1,560 | 1,564 | 1,523 | 101,400 |
| October 21, 2025 | 1,500 | 1,527 | 1,527 | 1,527 | 1,492 | 79,000 |
| October 20, 2025 | 1,513 | 1,499 | 1,499 | 1,519 | 1,499 | 53,900 |
| October 17, 2025 | 1,503 | 1,509 | 1,509 | 1,520 | 1,492 | 106,400 |
| October 16, 2025 | 1,471 | 1,499 | 1,499 | 1,509 | 1,469 | 116,900 |
| October 15, 2025 | 1,475 | 1,471 | 1,471 | 1,490 | 1,463 | 47,800 |
| October 14, 2025 | 1,446 | 1,463 | 1,463 | 1,464 | 1,424 | 93,900 |
| October 10, 2025 | 1,440 | 1,449 | 1,449 | 1,470 | 1,434 | 166,500 |
| October 09, 2025 | 1,475 | 1,467 | 1,467 | 1,487 | 1,456 | 112,600 |
| October 08, 2025 | 1,482 | 1,469 | 1,469 | 1,490 | 1,462 | 86,800 |
| October 07, 2025 | 1,484 | 1,485 | 1,485 | 1,491 | 1,479 | 26,300 |
| October 06, 2025 | 1,480 | 1,484 | 1,484 | 1,488 | 1,476 | 39,600 |
| October 03, 2025 | 1,455 | 1,460 | 1,460 | 1,471 | 1,453 | 33,900 |
| October 02, 2025 | 1,466 | 1,453 | 1,453 | 1,468 | 1,445 | 74,700 |
| October 01, 2025 | 1,503 | 1,463 | 1,463 | 1,503 | 1,460 | 117,100 |
| September 30, 2025 | 1,505 | 1,504 | 1,504 | 1,512 | 1,502 | 27,400 |
| September 29, 2025 | 1,522 | 1,506 | 1,506 | 1,525 | 1,501 | 35,900 |
| September 26, 2025 | 1,506 | 1,519 | 1,519 | 1,519 | 1,506 | 23,500 |
| September 25, 2025 | 1,520 | 1,506 | 1,506 | 1,520 | 1,500 | 37,300 |
| September 24, 2025 | 1,519 | 1,517 | 1,517 | 1,522 | 1,506 | 33,700 |
| September 22, 2025 | 1,513 | 1,514 | 1,514 | 1,523 | 1,505 | 32,700 |
| September 19, 2025 | 1,513 | 1,503 | 1,503 | 1,515 | 1,491 | 41,000 |
| September 18, 2025 | 1,507 | 1,501 | 1,501 | 1,508 | 1,497 | 16,900 |
| September 17, 2025 | 1,519 | 1,504 | 1,504 | 1,519 | 1,494 | 19,300 |
| September 16, 2025 | 1,509 | 1,521 | 1,521 | 1,521 | 1,505 | 21,100 |
| September 12, 2025 | 1,528 | 1,509 | 1,509 | 1,528 | 1,503 | 26,200 |
| September 11, 2025 | 1,520 | 1,525 | 1,525 | 1,525 | 1,513 | 26,200 |
| September 10, 2025 | 1,514 | 1,517 | 1,517 | 1,518 | 1,505 | 10,000 |
| September 09, 2025 | 1,500 | 1,508 | 1,508 | 1,525 | 1,500 | 40,700 |
| September 08, 2025 | 1,494 | 1,500 | 1,500 | 1,506 | 1,494 | 21,500 |