1,189.00
-15(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,196 | 1,204 | 1,204 | 1,212 | 1,194 | 125,400 |
| December 03, 2025 | 1,211 | 1,196 | 1,196 | 1,217 | 1,196 | 152,500 |
| December 02, 2025 | 1,220 | 1,214 | 1,214 | 1,221 | 1,208 | 102,300 |
| December 01, 2025 | 1,211 | 1,207 | 1,207 | 1,222 | 1,205 | 110,900 |
| November 28, 2025 | 1,210 | 1,208 | 1,208 | 1,211 | 1,198 | 219,900 |
| November 27, 2025 | 1,228 | 1,218 | 1,218 | 1,229 | 1,216 | 109,600 |
| November 26, 2025 | 1,218 | 1,228 | 1,228 | 1,229 | 1,212 | 121,000 |
| November 25, 2025 | 1,199 | 1,211 | 1,211 | 1,212 | 1,187 | 125,500 |
| November 21, 2025 | 1,161 | 1,181 | 1,181 | 1,182 | 1,160 | 205,000 |
| November 20, 2025 | 1,186 | 1,173 | 1,173 | 1,186 | 1,165 | 124,700 |
| November 19, 2025 | 1,174 | 1,171 | 1,171 | 1,186 | 1,164 | 135,500 |
| November 18, 2025 | 1,176 | 1,169 | 1,169 | 1,195 | 1,167 | 116,800 |
| November 17, 2025 | 1,181 | 1,184 | 1,184 | 1,186 | 1,170 | 145,600 |
| November 14, 2025 | 1,182 | 1,182 | 1,182 | 1,187 | 1,174 | 113,100 |
| November 13, 2025 | 1,198 | 1,183 | 1,183 | 1,202 | 1,183 | 61,700 |
| November 12, 2025 | 1,181 | 1,199 | 1,199 | 1,199 | 1,179 | 110,100 |
| November 11, 2025 | 1,189 | 1,166 | 1,166 | 1,189 | 1,162 | 150,600 |
| November 10, 2025 | 1,161 | 1,180 | 1,180 | 1,183 | 1,152 | 153,900 |
| November 07, 2025 | 1,167 | 1,145 | 1,145 | 1,169 | 1,127 | 403,200 |
| November 06, 2025 | 1,236 | 1,225 | 1,225 | 1,241 | 1,224 | 125,300 |
| November 05, 2025 | 1,220 | 1,222 | 1,222 | 1,227 | 1,193 | 157,800 |
| November 04, 2025 | 1,210 | 1,235 | 1,235 | 1,238 | 1,203 | 210,300 |
| October 31, 2025 | 1,214 | 1,200 | 1,200 | 1,222 | 1,192 | 196,100 |
| October 30, 2025 | 1,200 | 1,214 | 1,214 | 1,219 | 1,197 | 349,000 |
| October 29, 2025 | 1,215 | 1,195 | 1,195 | 1,220 | 1,195 | 110,000 |
| October 28, 2025 | 1,246 | 1,215 | 1,215 | 1,246 | 1,211 | 105,700 |
| October 27, 2025 | 1,259 | 1,253 | 1,253 | 1,259 | 1,241 | 90,700 |
| October 24, 2025 | 1,239 | 1,247 | 1,247 | 1,251 | 1,238 | 104,700 |
| October 23, 2025 | 1,230 | 1,239 | 1,239 | 1,242 | 1,224 | 133,200 |
| October 22, 2025 | 1,210 | 1,220 | 1,220 | 1,227 | 1,204 | 212,600 |
| October 21, 2025 | 1,210 | 1,204 | 1,204 | 1,212 | 1,199 | 128,000 |
| October 20, 2025 | 1,199 | 1,203 | 1,203 | 1,209 | 1,192 | 79,900 |
| October 17, 2025 | 1,190 | 1,181 | 1,181 | 1,192 | 1,181 | 63,300 |
| October 16, 2025 | 1,188 | 1,192 | 1,192 | 1,198 | 1,186 | 71,300 |
| October 15, 2025 | 1,176 | 1,184 | 1,184 | 1,187 | 1,174 | 76,500 |
| October 14, 2025 | 1,158 | 1,164 | 1,164 | 1,179 | 1,155 | 241,700 |
| October 10, 2025 | 1,185 | 1,182 | 1,182 | 1,189 | 1,171 | 185,500 |
| October 09, 2025 | 1,217 | 1,202 | 1,202 | 1,219 | 1,197 | 156,500 |
| October 08, 2025 | 1,222 | 1,211 | 1,211 | 1,233 | 1,209 | 174,300 |
| October 07, 2025 | 1,209 | 1,220 | 1,220 | 1,226 | 1,207 | 231,400 |
| October 06, 2025 | 1,235 | 1,209 | 1,209 | 1,239 | 1,195 | 286,300 |
| October 03, 2025 | 1,180 | 1,190 | 1,190 | 1,197 | 1,180 | 94,100 |
| October 02, 2025 | 1,194 | 1,186 | 1,186 | 1,202 | 1,173 | 98,400 |
| October 01, 2025 | 1,220 | 1,194 | 1,194 | 1,220 | 1,184 | 147,000 |
| September 30, 2025 | 1,233 | 1,226 | 1,226 | 1,233 | 1,213 | 152,800 |
| September 29, 2025 | 1,240 | 1,235 | 1,235 | 1,246 | 1,229 | 119,900 |
| September 26, 2025 | 1,253 | 1,270 | 1,240 | 1,272 | 1,250 | 185,400 |
| September 25, 2025 | 1,260 | 1,261 | 1,231.21 | 1,262 | 1,253 | 119,500 |
| September 24, 2025 | 1,247 | 1,260 | 1,260 | 1,261 | 1,246 | 145,900 |
| September 22, 2025 | 1,237 | 1,247 | 1,247 | 1,255 | 1,237 | 95,100 |
| September 19, 2025 | 1,251 | 1,233 | 1,233 | 1,261 | 1,233 | 144,500 |
| September 18, 2025 | 1,249 | 1,243 | 1,243 | 1,253 | 1,241 | 80,600 |
| September 17, 2025 | 1,248 | 1,248 | 1,248 | 1,251 | 1,233 | 103,700 |
| September 16, 2025 | 1,239 | 1,249 | 1,249 | 1,255 | 1,239 | 103,700 |
| September 12, 2025 | 1,247 | 1,238 | 1,238 | 1,253 | 1,236 | 141,200 |
| September 11, 2025 | 1,253 | 1,250 | 1,250 | 1,255 | 1,238 | 163,800 |
| September 10, 2025 | 1,266 | 1,260 | 1,260 | 1,270 | 1,254 | 99,400 |
| September 09, 2025 | 1,279 | 1,271 | 1,271 | 1,286 | 1,263 | 136,900 |
| September 08, 2025 | 1,280 | 1,274 | 1,276 | 1,284 | 1,260 | 197,900 |
| September 05, 2025 | 1,229 | 1,265 | 1,265 | 1,267 | 1,229 | 339,400 |