1,158.50
-2.5(-0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,145 | 1,161 | 1,161 | 1,163.5 | 1,143 | 2.78M |
| December 03, 2025 | 1,144.5 | 1,147 | 1,147 | 1,152.5 | 1,136 | 3.72M |
| December 02, 2025 | 1,147 | 1,142 | 1,142 | 1,159.5 | 1,137.5 | 3.26M |
| December 01, 2025 | 1,160 | 1,148.5 | 1,148.5 | 1,164.5 | 1,141.5 | 3.8M |
| November 28, 2025 | 1,151 | 1,157 | 1,157 | 1,159.5 | 1,149.5 | 2.59M |
| November 27, 2025 | 1,155 | 1,147 | 1,147 | 1,160.5 | 1,144 | 2.15M |
| November 26, 2025 | 1,146 | 1,147 | 1,147 | 1,153 | 1,133 | 4.09M |
| November 25, 2025 | 1,155.5 | 1,145.5 | 1,145.5 | 1,155.5 | 1,139.5 | 2.67M |
| November 21, 2025 | 1,127.5 | 1,146.5 | 1,146.5 | 1,146.5 | 1,127.5 | 7.89M |
| November 20, 2025 | 1,136 | 1,138 | 1,138 | 1,148.5 | 1,129.5 | 4.65M |
| November 19, 2025 | 1,129.5 | 1,130.5 | 1,130.5 | 1,136.5 | 1,115.5 | 4.75M |
| November 18, 2025 | 1,129 | 1,122.5 | 1,122.5 | 1,138.5 | 1,117.5 | 5.14M |
| November 17, 2025 | 1,130 | 1,139 | 1,139 | 1,150 | 1,126.5 | 4.54M |
| November 14, 2025 | 1,110.5 | 1,127 | 1,127 | 1,127 | 1,096 | 5.14M |
| November 13, 2025 | 1,096.5 | 1,103.5 | 1,103.5 | 1,107.5 | 1,094.5 | 4.5M |
| November 12, 2025 | 1,125 | 1,113.5 | 1,113.5 | 1,145 | 1,102.5 | 5.91M |
| November 11, 2025 | 1,100 | 1,096 | 1,096 | 1,107.5 | 1,093.5 | 2.62M |
| November 10, 2025 | 1,079 | 1,095 | 1,095 | 1,098 | 1,076 | 4.46M |
| November 07, 2025 | 1,051 | 1,065 | 1,065 | 1,065.5 | 1,050.5 | 2.66M |
| November 06, 2025 | 1,057.5 | 1,061.5 | 1,061.5 | 1,070.5 | 1,055.5 | 3.56M |
| November 05, 2025 | 1,085 | 1,061 | 1,061 | 1,087.5 | 1,045.5 | 6.97M |
| November 04, 2025 | 1,062 | 1,090 | 1,090 | 1,096.5 | 1,058 | 4.17M |
| October 31, 2025 | 1,083 | 1,071.5 | 1,071.5 | 1,090 | 1,064.5 | 4.03M |
| October 30, 2025 | 1,074 | 1,082 | 1,082 | 1,086 | 1,069 | 2.59M |
| October 29, 2025 | 1,072.5 | 1,072 | 1,072 | 1,075.5 | 1,063 | 2.46M |
| October 28, 2025 | 1,082.5 | 1,072.5 | 1,072.5 | 1,085 | 1,067.5 | 3.18M |
| October 27, 2025 | 1,069 | 1,083 | 1,083 | 1,088 | 1,065 | 3.88M |
| October 24, 2025 | 1,059 | 1,057.5 | 1,057.5 | 1,062 | 1,047.5 | 2.6M |
| October 23, 2025 | 1,034 | 1,046 | 1,046 | 1,051 | 1,032 | 3.65M |
| October 22, 2025 | 1,015 | 1,030.5 | 1,030.5 | 1,034 | 1,013.5 | 2.14M |
| October 21, 2025 | 1,022 | 1,017.5 | 1,017.5 | 1,025 | 1,014 | 2.18M |
| October 20, 2025 | 1,010 | 1,017 | 1,017 | 1,018.5 | 1,007 | 2.35M |
| October 17, 2025 | 987.6 | 1,001.5 | 1,001.5 | 1,009.5 | 987.5 | 2.5M |
| October 16, 2025 | 1,009 | 1,004 | 1,004 | 1,018.5 | 1,000.5 | 2.61M |
| October 15, 2025 | 998.8 | 1,009 | 1,009 | 1,013 | 996.3 | 2.6M |
| October 14, 2025 | 989.6 | 1,001 | 1,001 | 1,020.5 | 987.5 | 4.27M |
| October 10, 2025 | 1,034 | 1,008.5 | 1,008.5 | 1,037.5 | 1,004.5 | 4.96M |
| October 09, 2025 | 1,027 | 1,039.5 | 1,039.5 | 1,043 | 1,017.5 | 3.47M |
| October 08, 2025 | 1,029.5 | 1,024 | 1,024 | 1,038 | 1,021 | 3.96M |
| October 07, 2025 | 1,023 | 1,027 | 1,027 | 1,034.5 | 1,018 | 3.23M |
| October 06, 2025 | 1,031 | 1,020.5 | 1,020.5 | 1,035.5 | 1,019.5 | 3.03M |
| October 03, 2025 | 998 | 1,008 | 1,008 | 1,017 | 996 | 3.09M |
| October 02, 2025 | 1,007.5 | 1,012 | 1,012 | 1,018.5 | 1,000.5 | 2.7M |
| October 01, 2025 | 1,001 | 1,013 | 1,013 | 1,015 | 998.5 | 4.32M |
| September 30, 2025 | 1,022 | 1,016 | 1,016 | 1,030.5 | 1,003 | 3.98M |
| September 29, 2025 | 1,040.5 | 1,039.5 | 1,039.5 | 1,045.5 | 1,029.5 | 4.33M |
| September 26, 2025 | 1,056.5 | 1,058.5 | 1,058.5 | 1,067.5 | 1,042 | 3.81M |
| September 25, 2025 | 1,054 | 1,056.5 | 1,056.5 | 1,059 | 1,048 | 3.89M |
| September 24, 2025 | 1,043 | 1,044 | 1,044 | 1,047.5 | 1,034 | 3.68M |
| September 22, 2025 | 1,020 | 1,031 | 1,031 | 1,035 | 1,019.5 | 2.03M |
| September 19, 2025 | 1,024.5 | 1,024 | 1,024 | 1,036.5 | 1,018.5 | 5.06M |
| September 18, 2025 | 1,026 | 1,027 | 1,027 | 1,027 | 1,017 | 2.13M |
| September 17, 2025 | 1,030.5 | 1,024.5 | 1,024.5 | 1,033 | 1,015 | 2.94M |
| September 16, 2025 | 1,005.5 | 1,027 | 1,027 | 1,027 | 1,000.5 | 5.03M |
| September 12, 2025 | 1,006 | 1,001 | 1,001 | 1,006 | 992.5 | 4.08M |
| September 11, 2025 | 999.9 | 1,001 | 1,001 | 1,006.5 | 993.8 | 4.08M |
| September 10, 2025 | 996 | 992 | 992 | 1,003 | 990.6 | 4.55M |
| September 09, 2025 | 1,011.5 | 999 | 999 | 1,014 | 994.5 | 3.8M |
| September 08, 2025 | 1,011 | 1,014 | 1,014 | 1,018.5 | 1,004 | 3.55M |
| September 05, 2025 | 1,010 | 1,011 | 1,011 | 1,015.5 | 1,004 | 2.34M |