1,408.50
-4.5(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,413 | 1,408.5 | 1,408.5 | 1,420.5 | 1,402.5 | 467,700 |
| December 03, 2025 | 1,420 | 1,413 | 1,413 | 1,425 | 1,405 | 498,500 |
| December 02, 2025 | 1,429 | 1,420 | 1,420 | 1,433 | 1,414 | 625,800 |
| December 01, 2025 | 1,444.5 | 1,431.5 | 1,431.5 | 1,450 | 1,430 | 657,600 |
| November 28, 2025 | 1,420 | 1,442.5 | 1,442.5 | 1,446 | 1,420 | 624,300 |
| November 27, 2025 | 1,408.5 | 1,416 | 1,416 | 1,423.5 | 1,405.5 | 514,900 |
| November 26, 2025 | 1,401 | 1,402 | 1,402 | 1,408 | 1,387.5 | 591,600 |
| November 25, 2025 | 1,382.5 | 1,382.5 | 1,382.5 | 1,389.5 | 1,372 | 483,100 |
| November 21, 2025 | 1,336.5 | 1,370 | 1,370 | 1,372 | 1,336.5 | 518,500 |
| November 20, 2025 | 1,338.5 | 1,342.5 | 1,342.5 | 1,355.5 | 1,323 | 403,900 |
| November 19, 2025 | 1,333 | 1,330 | 1,330 | 1,340 | 1,326 | 455,800 |
| November 18, 2025 | 1,352.5 | 1,322 | 1,322 | 1,357.5 | 1,322 | 526,100 |
| November 17, 2025 | 1,354 | 1,356 | 1,356 | 1,362 | 1,338 | 625,900 |
| November 14, 2025 | 1,326.5 | 1,360 | 1,360 | 1,373.5 | 1,321 | 802,800 |
| November 13, 2025 | 1,329 | 1,331.5 | 1,331.5 | 1,331.5 | 1,319.5 | 372,100 |
| November 12, 2025 | 1,315 | 1,319 | 1,319 | 1,325 | 1,308 | 567,700 |
| November 11, 2025 | 1,300 | 1,307 | 1,307 | 1,307 | 1,284 | 642,200 |
| November 10, 2025 | 1,323 | 1,307.5 | 1,307.5 | 1,323 | 1,304.5 | 478,200 |
| November 07, 2025 | 1,302 | 1,311.5 | 1,311.5 | 1,320.5 | 1,302 | 724,200 |
| November 06, 2025 | 1,300.5 | 1,313 | 1,313 | 1,319.5 | 1,298.5 | 613,200 |
| November 05, 2025 | 1,287 | 1,300.5 | 1,300.5 | 1,301 | 1,281 | 813,900 |
| November 04, 2025 | 1,304 | 1,293 | 1,293 | 1,314.5 | 1,291.5 | 581,100 |
| October 31, 2025 | 1,291.5 | 1,304.5 | 1,304.5 | 1,304.5 | 1,289.5 | 750,600 |
| October 30, 2025 | 1,286 | 1,290.5 | 1,290.5 | 1,301 | 1,283 | 1.95M |
| October 29, 2025 | 1,295 | 1,272.5 | 1,272.5 | 1,308 | 1,272.5 | 608,000 |
| October 28, 2025 | 1,318 | 1,291 | 1,291 | 1,320 | 1,289.5 | 723,100 |
| October 27, 2025 | 1,313.5 | 1,317 | 1,317 | 1,323 | 1,312.5 | 554,200 |
| October 24, 2025 | 1,308 | 1,300 | 1,300 | 1,320 | 1,300 | 584,600 |
| October 23, 2025 | 1,299.5 | 1,316.5 | 1,316.5 | 1,316.5 | 1,288 | 563,800 |
| October 22, 2025 | 1,272.5 | 1,288 | 1,288 | 1,292.5 | 1,272.5 | 479,300 |
| October 21, 2025 | 1,284.5 | 1,279 | 1,279 | 1,292 | 1,277.5 | 505,800 |
| October 20, 2025 | 1,299.5 | 1,284.5 | 1,284.5 | 1,299.5 | 1,281 | 577,900 |
| October 17, 2025 | 1,278.5 | 1,280.5 | 1,280.5 | 1,286.5 | 1,276 | 486,400 |
| October 16, 2025 | 1,289.5 | 1,286 | 1,286 | 1,294 | 1,282 | 392,600 |
| October 15, 2025 | 1,278.5 | 1,286.5 | 1,286.5 | 1,291 | 1,278.5 | 438,900 |
| October 14, 2025 | 1,261 | 1,271 | 1,271 | 1,290.5 | 1,256 | 863,600 |
| October 10, 2025 | 1,301 | 1,266.5 | 1,266.5 | 1,305 | 1,265 | 539,200 |
| October 09, 2025 | 1,295 | 1,301 | 1,301 | 1,309.5 | 1,285.5 | 570,000 |
| October 08, 2025 | 1,296.5 | 1,295.5 | 1,295.5 | 1,311.5 | 1,295.5 | 587,900 |
| October 07, 2025 | 1,281.5 | 1,296.5 | 1,296.5 | 1,302 | 1,277 | 613,800 |
| October 06, 2025 | 1,289 | 1,281.5 | 1,281.5 | 1,292.5 | 1,277.5 | 618,600 |
| October 03, 2025 | 1,267 | 1,271.5 | 1,271.5 | 1,286.5 | 1,267 | 515,000 |
| October 02, 2025 | 1,260.5 | 1,265 | 1,265 | 1,269.5 | 1,243 | 639,800 |
| October 01, 2025 | 1,266.5 | 1,260.5 | 1,260.5 | 1,274 | 1,246.5 | 864,700 |
| September 30, 2025 | 1,270 | 1,287.5 | 1,287.5 | 1,287.5 | 1,261 | 885,500 |
| September 29, 2025 | 1,268 | 1,270 | 1,270 | 1,279 | 1,258.5 | 841,300 |
| September 26, 2025 | 1,282.33 | 1,291.67 | 1,224.67 | 1,295 | 1,275.67 | 4.54M |
| September 25, 2025 | 1,272 | 1,276.33 | 1,210.13 | 1,282.67 | 1,272 | 2.81M |
| September 24, 2025 | 1,279 | 1,272 | 1,206.02 | 1,279 | 1,267 | 2.61M |
| September 22, 2025 | 1,283.33 | 1,283.33 | 1,216.76 | 1,289.67 | 1,283.33 | 2.44M |
| September 19, 2025 | 1,282.33 | 1,276.67 | 1,210.45 | 1,294 | 1,276.67 | 4.3M |
| September 18, 2025 | 1,289 | 1,285 | 1,218.35 | 1,289.67 | 1,277.33 | 1.52M |
| September 17, 2025 | 1,300 | 1,286.67 | 1,219.93 | 1,300 | 1,285.67 | 1.51M |
| September 16, 2025 | 1,296.33 | 1,300.67 | 1,233.2 | 1,303.67 | 1,293 | 2.27M |
| September 12, 2025 | 1,298.33 | 1,292.67 | 1,225.62 | 1,304.67 | 1,292.33 | 1.69M |
| September 11, 2025 | 1,288.33 | 1,294.67 | 1,227.52 | 1,297.67 | 1,285 | 1.46M |
| September 10, 2025 | 1,286.67 | 1,288.33 | 1,221.5 | 1,297.67 | 1,282.33 | 1.42M |
| September 09, 2025 | 1,306.33 | 1,295.33 | 1,228.14 | 1,310.67 | 1,292 | 1.38M |
| September 08, 2025 | 1,306.33 | 1,306.67 | 1,238.89 | 1,312.67 | 1,299.33 | 1.42M |
| September 05, 2025 | 1,295.33 | 1,300 | 1,232.57 | 1,302.67 | 1,291.67 | 1.7M |