1,034.00
+5(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,025 | 1,034 | 1,034 | 1,035 | 1,025 | 2,900 |
| December 03, 2025 | 1,035 | 1,029 | 1,029 | 1,035 | 1,026 | 1,900 |
| December 02, 2025 | 1,038 | 1,035 | 1,035 | 1,039 | 1,035 | 4,700 |
| December 01, 2025 | 1,034 | 1,038 | 1,038 | 1,039 | 1,034 | 3,400 |
| November 28, 2025 | 1,029 | 1,034 | 1,034 | 1,036 | 1,026 | 6,300 |
| November 27, 2025 | 1,034 | 1,034 | 1,034 | 1,034 | 1,024 | 2,500 |
| November 26, 2025 | 1,026 | 1,020 | 1,020 | 1,030 | 1,017 | 6,100 |
| November 25, 2025 | 1,013 | 1,025 | 1,025 | 1,025 | 1,013 | 13,300 |
| November 21, 2025 | 1,004 | 1,010 | 1,010 | 1,010 | 1,004 | 2,700 |
| November 20, 2025 | 1,003 | 1,002 | 1,002 | 1,008 | 1,002 | 2,000 |
| November 19, 2025 | 1,004 | 999 | 999 | 1,009 | 999 | 6,700 |
| November 18, 2025 | 1,011 | 1,002 | 1,002 | 1,018 | 1,001 | 5,000 |
| November 17, 2025 | 1,017 | 1,011 | 1,011 | 1,022 | 1,011 | 5,100 |
| November 14, 2025 | 1,019 | 1,021 | 1,021 | 1,023 | 1,019 | 1,600 |
| November 13, 2025 | 1,015 | 1,020 | 1,020 | 1,024 | 1,015 | 3,000 |
| November 12, 2025 | 1,020 | 1,022 | 1,022 | 1,022 | 1,014 | 2,200 |
| November 11, 2025 | 1,021 | 1,015 | 1,015 | 1,025 | 1,015 | 4,100 |
| November 10, 2025 | 1,015 | 1,022 | 1,022 | 1,029 | 1,015 | 5,600 |
| November 07, 2025 | 1,018 | 1,011 | 1,011 | 1,020 | 1,011 | 2,800 |
| November 06, 2025 | 1,005 | 1,019 | 1,019 | 1,019 | 991 | 9,200 |
| November 05, 2025 | 1,021 | 1,003 | 1,003 | 1,023 | 1,003 | 16,300 |
| November 04, 2025 | 1,029 | 1,022 | 1,022 | 1,033 | 1,018 | 38,000 |
| October 31, 2025 | 1,021 | 1,030 | 1,030 | 1,040 | 1,003 | 17,400 |
| October 30, 2025 | 1,018 | 1,019 | 1,019 | 1,030 | 1,018 | 5,200 |
| October 29, 2025 | 1,029 | 1,020 | 1,020 | 1,033 | 1,020 | 8,400 |
| October 28, 2025 | 1,044 | 1,028 | 1,028 | 1,050 | 1,026 | 13,000 |
| October 27, 2025 | 1,024 | 1,035 | 1,035 | 1,050 | 1,024 | 22,300 |
| October 24, 2025 | 1,011 | 1,024 | 1,024 | 1,030 | 1,010 | 9,900 |
| October 23, 2025 | 1,003 | 1,013 | 1,013 | 1,014 | 1,001 | 11,900 |
| October 22, 2025 | 998 | 998 | 998 | 1,006 | 990 | 7,800 |
| October 21, 2025 | 1,004 | 997 | 997 | 1,007 | 997 | 4,700 |
| October 20, 2025 | 1,004 | 1,003 | 1,003 | 1,007 | 999 | 4,200 |
| October 17, 2025 | 1,000 | 994 | 994 | 1,007 | 983 | 6,800 |
| October 16, 2025 | 995 | 999 | 999 | 1,008 | 993 | 6,300 |
| October 15, 2025 | 999 | 990 | 990 | 1,001 | 989 | 3,200 |
| October 14, 2025 | 988 | 986 | 986 | 1,000 | 975 | 14,000 |
| October 10, 2025 | 1,007 | 1,003 | 1,003 | 1,007 | 987 | 14,400 |
| October 09, 2025 | 1,009 | 1,008 | 1,008 | 1,009 | 1,003 | 4,000 |
| October 08, 2025 | 1,009 | 1,009 | 1,009 | 1,020 | 1,009 | 3,800 |
| October 07, 2025 | 1,013 | 1,009 | 1,009 | 1,020 | 1,007 | 7,900 |
| October 06, 2025 | 1,004 | 1,009 | 1,009 | 1,016 | 1,004 | 8,300 |
| October 03, 2025 | 1,001 | 1,010 | 1,010 | 1,011 | 1,001 | 6,300 |
| October 02, 2025 | 1,000 | 1,001 | 1,001 | 1,017 | 1,000 | 6,500 |
| October 01, 2025 | 1,024 | 1,000 | 1,000 | 1,024 | 998 | 22,800 |
| September 30, 2025 | 1,034 | 1,023 | 1,023 | 1,038 | 1,021 | 11,200 |
| September 29, 2025 | 1,022 | 1,034 | 1,034 | 1,035 | 1,022 | 8,200 |
| September 26, 2025 | 1,022 | 1,024 | 1,024 | 1,030 | 1,022 | 5,200 |
| September 25, 2025 | 1,024 | 1,022 | 1,022 | 1,030 | 1,009 | 19,700 |
| September 24, 2025 | 1,012 | 1,018 | 1,018 | 1,019 | 1,005 | 18,000 |
| September 22, 2025 | 1,001 | 1,012 | 1,012 | 1,012 | 1,000 | 5,500 |
| September 19, 2025 | 1,010 | 1,003 | 1,003 | 1,012 | 1,000 | 7,700 |
| September 18, 2025 | 1,012 | 1,011 | 1,011 | 1,012 | 1,005 | 11,700 |
| September 17, 2025 | 1,016 | 1,014 | 1,014 | 1,016 | 1,009 | 11,700 |
| September 16, 2025 | 1,011 | 1,014 | 1,014 | 1,015 | 1,005 | 11,400 |
| September 12, 2025 | 1,009 | 1,009 | 1,009 | 1,015 | 1,008 | 6,700 |
| September 11, 2025 | 1,007 | 1,009 | 1,009 | 1,012 | 1,006 | 10,200 |
| September 10, 2025 | 1,003 | 1,006 | 1,006 | 1,009 | 999 | 10,500 |
| September 09, 2025 | 1,008 | 1,003 | 1,003 | 1,010 | 1,002 | 15,700 |
| September 08, 2025 | 1,000 | 1,002 | 1,002 | 1,003 | 1,000 | 6,700 |
| September 05, 2025 | 1,000 | 1,002 | 1,002 | 1,002 | 996 | 10,900 |