1,236.00
-2(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,200 | 1,236 | 1,236 | 1,239 | 1,185 | 67,000 |
| December 03, 2025 | 1,206 | 1,195 | 1,195 | 1,206 | 1,186 | 52,700 |
| December 02, 2025 | 1,236 | 1,207 | 1,207 | 1,236 | 1,181 | 75,300 |
| December 01, 2025 | 1,252 | 1,235 | 1,235 | 1,253 | 1,233 | 35,400 |
| November 28, 2025 | 1,243 | 1,255 | 1,255 | 1,259 | 1,243 | 21,400 |
| November 27, 2025 | 1,250 | 1,243 | 1,243 | 1,257 | 1,240 | 27,400 |
| November 26, 2025 | 1,260 | 1,257 | 1,257 | 1,270 | 1,242 | 46,700 |
| November 25, 2025 | 1,291 | 1,264 | 1,264 | 1,291 | 1,253 | 18,800 |
| November 21, 2025 | 1,278 | 1,279 | 1,279 | 1,299 | 1,266 | 40,000 |
| November 20, 2025 | 1,280 | 1,274 | 1,274 | 1,294 | 1,261 | 46,300 |
| November 19, 2025 | 1,268 | 1,280 | 1,280 | 1,289 | 1,260 | 83,800 |
| November 18, 2025 | 1,278 | 1,275 | 1,275 | 1,297 | 1,260 | 46,600 |
| November 17, 2025 | 1,311 | 1,287 | 1,287 | 1,331 | 1,276 | 57,600 |
| November 14, 2025 | 1,375 | 1,329 | 1,329 | 1,381 | 1,314 | 59,300 |
| November 13, 2025 | 1,389 | 1,386 | 1,386 | 1,408 | 1,375 | 25,000 |
| November 12, 2025 | 1,367 | 1,381 | 1,381 | 1,393 | 1,366 | 36,800 |
| November 11, 2025 | 1,362 | 1,377 | 1,377 | 1,378 | 1,354 | 15,600 |
| November 10, 2025 | 1,373 | 1,369 | 1,369 | 1,378 | 1,362 | 14,100 |
| November 07, 2025 | 1,366 | 1,365 | 1,365 | 1,381 | 1,344 | 28,100 |
| November 06, 2025 | 1,386 | 1,380 | 1,380 | 1,393 | 1,369 | 15,700 |
| November 05, 2025 | 1,395 | 1,375 | 1,375 | 1,395 | 1,361 | 32,500 |
| November 04, 2025 | 1,375 | 1,388 | 1,388 | 1,410 | 1,375 | 39,300 |
| October 31, 2025 | 1,373 | 1,380 | 1,380 | 1,390 | 1,370 | 12,300 |
| October 30, 2025 | 1,370 | 1,376 | 1,376 | 1,389 | 1,366 | 18,200 |
| October 29, 2025 | 1,393 | 1,371 | 1,371 | 1,397 | 1,371 | 29,400 |
| October 28, 2025 | 1,447 | 1,393 | 1,393 | 1,447 | 1,390 | 52,400 |
| October 27, 2025 | 1,442 | 1,455 | 1,455 | 1,464 | 1,442 | 16,300 |
| October 24, 2025 | 1,467 | 1,442 | 1,442 | 1,467 | 1,438 | 19,700 |
| October 23, 2025 | 1,466 | 1,454 | 1,454 | 1,466 | 1,443 | 11,300 |
| October 22, 2025 | 1,444 | 1,460 | 1,460 | 1,473 | 1,440 | 55,700 |
| October 21, 2025 | 1,434 | 1,453 | 1,453 | 1,458 | 1,424 | 24,300 |
| October 20, 2025 | 1,450 | 1,432 | 1,432 | 1,450 | 1,414 | 33,500 |
| October 17, 2025 | 1,432 | 1,447 | 1,447 | 1,447 | 1,420 | 19,200 |
| October 16, 2025 | 1,452 | 1,431 | 1,431 | 1,463 | 1,431 | 36,400 |
| October 15, 2025 | 1,430 | 1,452 | 1,452 | 1,458 | 1,429 | 21,800 |
| October 14, 2025 | 1,425 | 1,422 | 1,422 | 1,447 | 1,405 | 34,000 |
| October 10, 2025 | 1,500 | 1,449 | 1,449 | 1,500 | 1,449 | 30,900 |
| October 09, 2025 | 1,490 | 1,501 | 1,501 | 1,501 | 1,469 | 36,900 |
| October 08, 2025 | 1,482 | 1,490 | 1,490 | 1,513 | 1,477 | 25,800 |
| October 07, 2025 | 1,480 | 1,481 | 1,481 | 1,486 | 1,468 | 33,200 |
| October 06, 2025 | 1,484 | 1,478 | 1,478 | 1,487 | 1,453 | 57,700 |
| October 03, 2025 | 1,422 | 1,441 | 1,441 | 1,444 | 1,413 | 48,400 |
| October 02, 2025 | 1,488 | 1,435 | 1,435 | 1,494 | 1,413 | 53,500 |
| October 01, 2025 | 1,547 | 1,488 | 1,488 | 1,547 | 1,488 | 50,400 |
| September 30, 2025 | 1,549 | 1,542 | 1,542 | 1,569 | 1,527 | 44,400 |
| September 29, 2025 | 1,517 | 1,530 | 1,530 | 1,549 | 1,516 | 70,300 |
| September 26, 2025 | 1,494 | 1,503 | 1,503 | 1,531 | 1,493 | 115,500 |
| September 25, 2025 | 1,531 | 1,504 | 1,504 | 1,532 | 1,498 | 65,500 |
| September 24, 2025 | 1,530 | 1,515 | 1,515 | 1,538 | 1,508 | 46,000 |
| September 22, 2025 | 1,551 | 1,545 | 1,545 | 1,559 | 1,537 | 39,500 |
| September 19, 2025 | 1,562 | 1,554 | 1,554 | 1,573 | 1,539 | 68,000 |
| September 18, 2025 | 1,526 | 1,522 | 1,522 | 1,531 | 1,500 | 40,200 |
| September 17, 2025 | 1,525 | 1,525 | 1,525 | 1,529 | 1,515 | 40,200 |
| September 16, 2025 | 1,503 | 1,512 | 1,512 | 1,532 | 1,503 | 53,000 |
| September 12, 2025 | 1,526 | 1,495 | 1,495 | 1,526 | 1,491 | 122,000 |
| September 11, 2025 | 1,492 | 1,525 | 1,525 | 1,537 | 1,492 | 122,000 |
| September 10, 2025 | 1,600 | 1,490 | 1,490 | 1,613 | 1,476 | 263,200 |
| September 09, 2025 | 1,666 | 1,640 | 1,640 | 1,698 | 1,581 | 122,900 |
| September 08, 2025 | 1,738 | 1,690 | 1,690 | 1,738 | 1,688 | 104,300 |
| September 05, 2025 | 1,736 | 1,725 | 1,725 | 1,739 | 1,702 | 138,500 |