1,605.00
-5.5(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,608.5 | 1,610.5 | 1,610.5 | 1,619 | 1,599 | 900,500 |
| December 03, 2025 | 1,629.5 | 1,620.5 | 1,620.5 | 1,639.5 | 1,618 | 935,700 |
| December 02, 2025 | 1,630.5 | 1,649.5 | 1,649.5 | 1,651.5 | 1,630 | 758,000 |
| December 01, 2025 | 1,655.5 | 1,635 | 1,635 | 1,658 | 1,633 | 843,300 |
| November 28, 2025 | 1,631 | 1,655.5 | 1,655.5 | 1,656.5 | 1,630.5 | 964,000 |
| November 27, 2025 | 1,633 | 1,639 | 1,639 | 1,642.5 | 1,629.5 | 716,800 |
| November 26, 2025 | 1,636 | 1,638.5 | 1,638.5 | 1,659 | 1,629.5 | 1.28M |
| November 25, 2025 | 1,674 | 1,642.5 | 1,642.5 | 1,676 | 1,641.5 | 1.25M |
| November 21, 2025 | 1,674.5 | 1,671 | 1,671 | 1,677.5 | 1,653.5 | 1.61M |
| November 20, 2025 | 1,618.5 | 1,611.5 | 1,611.5 | 1,626 | 1,607.5 | 1.17M |
| November 19, 2025 | 1,595 | 1,626.5 | 1,626.5 | 1,632 | 1,589 | 1.87M |
| November 18, 2025 | 1,574.5 | 1,573.5 | 1,573.5 | 1,577.5 | 1,559 | 1.23M |
| November 17, 2025 | 1,558 | 1,569.5 | 1,569.5 | 1,579.5 | 1,557.5 | 1.12M |
| November 14, 2025 | 1,552 | 1,579.5 | 1,579.5 | 1,579.5 | 1,548.5 | 1.68M |
| November 13, 2025 | 1,543.5 | 1,552 | 1,552 | 1,563 | 1,541 | 1.26M |
| November 12, 2025 | 1,540 | 1,556.5 | 1,556.5 | 1,564.5 | 1,540 | 1.68M |
| November 11, 2025 | 1,540 | 1,547.5 | 1,547.5 | 1,563.5 | 1,540 | 1.83M |
| November 10, 2025 | 1,611 | 1,570.5 | 1,570.5 | 1,615.5 | 1,550.5 | 3.09M |
| November 07, 2025 | 1,543.5 | 1,546.5 | 1,546.5 | 1,554 | 1,540 | 2.13M |
| November 06, 2025 | 1,543.5 | 1,538 | 1,538 | 1,550 | 1,533.5 | 1.27M |
| November 05, 2025 | 1,543.5 | 1,538 | 1,538 | 1,550 | 1,533.5 | 1.27M |
| November 04, 2025 | 1,563 | 1,532 | 1,532 | 1,566 | 1,530.5 | 1.14M |
| October 31, 2025 | 1,530 | 1,519.5 | 1,519.5 | 1,530.5 | 1,512 | 833,700 |
| October 30, 2025 | 1,530 | 1,519.5 | 1,519.5 | 1,530.5 | 1,512 | 1.11M |
| October 29, 2025 | 1,535 | 1,504 | 1,504 | 1,541 | 1,504 | 952,600 |
| October 28, 2025 | 1,552.5 | 1,541.5 | 1,541.5 | 1,556 | 1,540.5 | 796,800 |
| October 27, 2025 | 1,557 | 1,557 | 1,557 | 1,566.5 | 1,553 | 810,900 |
| October 24, 2025 | 1,579 | 1,557 | 1,557 | 1,584 | 1,555.5 | 686,100 |
| October 23, 2025 | 1,563 | 1,579 | 1,579 | 1,583.5 | 1,563 | 707,200 |
| October 22, 2025 | 1,564 | 1,562 | 1,562 | 1,571 | 1,561 | 605,200 |
| October 21, 2025 | 1,546 | 1,565 | 1,565 | 1,567.5 | 1,543.5 | 579,800 |
| October 20, 2025 | 1,570 | 1,557 | 1,557 | 1,572 | 1,554.5 | 523,200 |
| October 17, 2025 | 1,550 | 1,555 | 1,555 | 1,570 | 1,546 | 953,700 |
| October 16, 2025 | 1,526 | 1,536.5 | 1,536.5 | 1,539 | 1,525.5 | 670,800 |
| October 15, 2025 | 1,533.5 | 1,529.5 | 1,529.5 | 1,539.5 | 1,523.5 | 533,100 |
| October 14, 2025 | 1,510 | 1,527.5 | 1,527.5 | 1,534.5 | 1,509 | 868,700 |
| October 10, 2025 | 1,535 | 1,534.5 | 1,534.5 | 1,540.5 | 1,525.5 | 988,100 |
| October 09, 2025 | 1,555 | 1,544.5 | 1,544.5 | 1,560 | 1,539 | 1.05M |
| October 08, 2025 | 1,580 | 1,569.5 | 1,569.5 | 1,589.5 | 1,566 | 679,500 |
| October 07, 2025 | 1,560 | 1,566.5 | 1,566.5 | 1,572.5 | 1,551 | 811,700 |
| October 06, 2025 | 1,571 | 1,554.5 | 1,554.5 | 1,575 | 1,550 | 1.04M |
| October 03, 2025 | 1,551.5 | 1,570.5 | 1,570.5 | 1,570.5 | 1,551 | 675,900 |
| October 02, 2025 | 1,551 | 1,557.5 | 1,557.5 | 1,567.5 | 1,548 | 985,400 |
| October 01, 2025 | 1,541.5 | 1,552 | 1,552 | 1,553 | 1,531.5 | 1.15M |
| September 30, 2025 | 1,541.5 | 1,544.5 | 1,544.5 | 1,550 | 1,538.5 | 955,200 |
| September 29, 2025 | 1,589 | 1,548.5 | 1,548.5 | 1,594 | 1,548.5 | 985,600 |
| September 26, 2025 | 1,567 | 1,578 | 1,578 | 1,578 | 1,563.5 | 897,400 |
| September 25, 2025 | 1,560.5 | 1,565 | 1,565 | 1,568.5 | 1,559 | 882,600 |
| September 24, 2025 | 1,555 | 1,557.5 | 1,557.5 | 1,568 | 1,553.5 | 882,800 |
| September 22, 2025 | 1,550 | 1,556 | 1,556 | 1,565 | 1,546 | 1.45M |
| September 19, 2025 | 1,598 | 1,540.5 | 1,540.5 | 1,608 | 1,540.5 | 4.04M |
| September 18, 2025 | 1,608 | 1,617 | 1,617 | 1,619 | 1,603.5 | 529,200 |
| September 17, 2025 | 1,617 | 1,613 | 1,613 | 1,623.5 | 1,610 | 680,500 |
| September 16, 2025 | 1,607.5 | 1,630 | 1,630 | 1,632.5 | 1,605 | 810,800 |
| September 12, 2025 | 1,617.5 | 1,611 | 1,611 | 1,617.5 | 1,602 | 777,300 |
| September 11, 2025 | 1,591 | 1,608.5 | 1,608.5 | 1,623 | 1,590 | 1.03M |
| September 10, 2025 | 1,633 | 1,631 | 1,631 | 1,645 | 1,631 | 1M |
| September 09, 2025 | 1,637 | 1,638.5 | 1,638.5 | 1,641.5 | 1,626.5 | 832,400 |
| September 08, 2025 | 1,624 | 1,635 | 1,635 | 1,649 | 1,621 | 813,600 |
| September 05, 2025 | 1,604.5 | 1,616 | 1,616 | 1,623.5 | 1,601.5 | 722,000 |