1,073.00
-5(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,050 | 1,078 | 1,078 | 1,096 | 1,045 | 7,500 |
| December 03, 2025 | 1,057 | 1,042 | 1,042 | 1,063 | 1,042 | 8,900 |
| December 02, 2025 | 1,078 | 1,060 | 1,060 | 1,208 | 1,058 | 177,500 |
| December 01, 2025 | 1,071 | 1,069 | 1,069 | 1,072 | 1,069 | 1,200 |
| November 28, 2025 | 1,075 | 1,070 | 1,070 | 1,075 | 1,064 | 1,400 |
| November 27, 2025 | 1,070 | 1,075 | 1,075 | 1,075 | 1,066 | 700 |
| November 26, 2025 | 1,092 | 1,070 | 1,070 | 1,092 | 1,070 | 900 |
| November 25, 2025 | 1,066 | 1,066 | 1,066 | 1,093 | 1,061 | 2,100 |
| November 21, 2025 | 1,067 | 1,059 | 1,059 | 1,067 | 1,059 | 600 |
| November 20, 2025 | 1,079 | 1,068 | 1,068 | 1,079 | 1,068 | 300 |
| November 19, 2025 | 1,066 | 1,066 | 1,066 | 1,070 | 1,051 | 1,200 |
| November 18, 2025 | 1,076 | 1,070 | 1,070 | 1,076 | 1,070 | 300 |
| November 17, 2025 | 1,082 | 1,082 | 1,082 | 1,082 | 1,082 | 100 |
| November 14, 2025 | 1,065 | 1,074 | 1,074 | 1,074 | 1,065 | 400 |
| November 13, 2025 | 1,062 | 1,060 | 1,060 | 1,062 | 1,060 | 400 |
| November 12, 2025 | 1,058 | 1,062 | 1,062 | 1,062 | 1,058 | 600 |
| November 11, 2025 | 1,075 | 1,065 | 1,065 | 1,075 | 1,045 | 1,800 |
| November 10, 2025 | 1,095 | 1,080 | 1,080 | 1,095 | 1,072 | 6,700 |
| November 07, 2025 | 1,065 | 1,065 | 1,065 | 1,076 | 1,064 | 4,200 |
| November 06, 2025 | 1,043 | 1,043 | 1,043 | 1,047 | 1,042 | 700 |
| November 05, 2025 | 1,050 | 1,043 | 1,043 | 1,052 | 1,043 | 1,600 |
| November 04, 2025 | 1,045 | 1,050 | 1,050 | 1,050 | 1,044 | 1,700 |
| October 31, 2025 | 1,042 | 1,044 | 1,044 | 1,044 | 1,042 | 500 |
| October 30, 2025 | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0 |
| October 29, 2025 | 1,057 | 1,045 | 1,045 | 1,057 | 1,045 | 500 |
| October 28, 2025 | 1,040 | 1,053 | 1,053 | 1,069 | 1,040 | 600 |
| October 27, 2025 | 1,044 | 1,036 | 1,036 | 1,044 | 1,036 | 500 |
| October 24, 2025 | 1,041 | 1,041 | 1,041 | 1,041 | 1,041 | 400 |
| October 23, 2025 | 1,042 | 1,037 | 1,037 | 1,042 | 1,037 | 300 |
| October 22, 2025 | 1,034 | 1,042 | 1,042 | 1,042 | 1,034 | 300 |
| October 21, 2025 | 1,032 | 1,032 | 1,032 | 1,037 | 1,032 | 1,400 |
| October 20, 2025 | 1,007 | 1,034 | 1,034 | 1,034 | 1,007 | 1,400 |
| October 17, 2025 | 1,040 | 1,036 | 1,036 | 1,040 | 1,026 | 800 |
| October 16, 2025 | 1,030 | 1,040 | 1,040 | 1,040 | 1,029 | 400 |
| October 15, 2025 | 1,040 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| October 14, 2025 | 1,055 | 1,035 | 1,035 | 1,055 | 1,025 | 1,100 |
| October 10, 2025 | 1,059 | 1,058 | 1,058 | 1,062 | 1,052 | 2,700 |
| October 09, 2025 | 1,066 | 1,059 | 1,059 | 1,066 | 1,057 | 500 |
| October 08, 2025 | 1,064 | 1,060 | 1,060 | 1,064 | 1,046 | 1,000 |
| October 07, 2025 | 1,062 | 1,064 | 1,064 | 1,068 | 1,062 | 700 |
| October 06, 2025 | 1,064 | 1,062 | 1,062 | 1,069 | 1,062 | 2,100 |
| October 03, 2025 | 1,040 | 1,064 | 1,064 | 1,065 | 1,040 | 700 |
| October 02, 2025 | 1,036 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
| October 01, 2025 | 1,055 | 1,055 | 1,055 | 1,061 | 1,055 | 1,200 |
| September 30, 2025 | 1,056 | 1,055 | 1,055 | 1,056 | 1,055 | 400 |
| September 29, 2025 | 1,056 | 1,066 | 1,066 | 1,070 | 1,056 | 1,900 |
| September 26, 2025 | 1,064 | 1,067 | 1,067 | 1,074 | 1,064 | 9,700 |
| September 25, 2025 | 1,060 | 1,062 | 1,062 | 1,064 | 1,060 | 1,100 |
| September 24, 2025 | 1,057 | 1,065 | 1,065 | 1,065 | 1,057 | 2,000 |
| September 22, 2025 | 1,058 | 1,056 | 1,056 | 1,058 | 1,054 | 2,900 |
| September 19, 2025 | 1,069 | 1,058 | 1,058 | 1,069 | 1,054 | 1,800 |
| September 18, 2025 | 1,079 | 1,059 | 1,059 | 1,079 | 1,057 | 1,000 |
| September 17, 2025 | 1,079 | 1,059 | 1,059 | 1,079 | 1,057 | 1,000 |
| September 16, 2025 | 1,082 | 1,082 | 1,082 | 1,082 | 1,071 | 900 |
| September 12, 2025 | 1,087 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| September 11, 2025 | 1,087 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| September 10, 2025 | 1,074 | 1,087 | 1,087 | 1,087 | 1,074 | 4,200 |
| September 09, 2025 | 1,063 | 1,077 | 1,077 | 1,077 | 1,060 | 1,400 |
| September 08, 2025 | 1,059 | 1,059 | 1,059 | 1,059 | 1,059 | 200 |
| September 05, 2025 | 1,061 | 1,059 | 1,059 | 1,068 | 1,059 | 1,000 |