1,209.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,207 | 1,212 | 1,212 | 1,215 | 1,203 | 51,300 |
| December 03, 2025 | 1,208 | 1,207 | 1,207 | 1,212 | 1,204 | 60,900 |
| December 02, 2025 | 1,215 | 1,208 | 1,208 | 1,215 | 1,202 | 45,000 |
| December 01, 2025 | 1,230 | 1,212 | 1,212 | 1,230 | 1,212 | 63,500 |
| November 28, 2025 | 1,213 | 1,228 | 1,228 | 1,230 | 1,213 | 56,400 |
| November 27, 2025 | 1,226 | 1,213 | 1,213 | 1,227 | 1,212 | 69,600 |
| November 26, 2025 | 1,219 | 1,222 | 1,222 | 1,226 | 1,216 | 86,000 |
| November 25, 2025 | 1,200 | 1,215 | 1,215 | 1,218 | 1,200 | 89,600 |
| November 21, 2025 | 1,166 | 1,196 | 1,196 | 1,196 | 1,166 | 85,200 |
| November 20, 2025 | 1,176 | 1,172 | 1,172 | 1,181 | 1,170 | 95,400 |
| November 19, 2025 | 1,177 | 1,169 | 1,169 | 1,179 | 1,164 | 99,200 |
| November 18, 2025 | 1,173 | 1,174 | 1,174 | 1,176 | 1,168 | 75,300 |
| November 17, 2025 | 1,187 | 1,175 | 1,175 | 1,187 | 1,171 | 77,800 |
| November 14, 2025 | 1,188 | 1,185 | 1,185 | 1,194 | 1,184 | 53,100 |
| November 13, 2025 | 1,194 | 1,190 | 1,190 | 1,199 | 1,190 | 40,500 |
| November 12, 2025 | 1,186 | 1,190 | 1,190 | 1,195 | 1,185 | 50,600 |
| November 11, 2025 | 1,192 | 1,186 | 1,186 | 1,192 | 1,173 | 93,800 |
| November 10, 2025 | 1,202 | 1,181 | 1,181 | 1,202 | 1,181 | 83,300 |
| November 07, 2025 | 1,199 | 1,199 | 1,199 | 1,200 | 1,190 | 40,200 |
| November 06, 2025 | 1,195 | 1,199 | 1,199 | 1,202 | 1,192 | 41,800 |
| November 05, 2025 | 1,192 | 1,194 | 1,194 | 1,201 | 1,178 | 76,600 |
| November 04, 2025 | 1,190 | 1,202 | 1,202 | 1,206 | 1,189 | 60,700 |
| October 31, 2025 | 1,190 | 1,193 | 1,193 | 1,194 | 1,181 | 74,700 |
| October 30, 2025 | 1,191 | 1,191 | 1,191 | 1,196 | 1,190 | 228,000 |
| October 29, 2025 | 1,192 | 1,186 | 1,186 | 1,200 | 1,176 | 85,900 |
| October 28, 2025 | 1,213 | 1,191 | 1,191 | 1,213 | 1,188 | 85,900 |
| October 27, 2025 | 1,215 | 1,217 | 1,217 | 1,217 | 1,210 | 71,400 |
| October 24, 2025 | 1,209 | 1,205 | 1,205 | 1,212 | 1,203 | 39,300 |
| October 23, 2025 | 1,202 | 1,209 | 1,209 | 1,212 | 1,199 | 63,100 |
| October 22, 2025 | 1,199 | 1,202 | 1,202 | 1,209 | 1,199 | 53,100 |
| October 21, 2025 | 1,205 | 1,198 | 1,198 | 1,210 | 1,198 | 36,800 |
| October 20, 2025 | 1,200 | 1,204 | 1,204 | 1,209 | 1,199 | 42,700 |
| October 17, 2025 | 1,198 | 1,195 | 1,195 | 1,198 | 1,190 | 32,400 |
| October 16, 2025 | 1,204 | 1,198 | 1,198 | 1,207 | 1,194 | 58,400 |
| October 15, 2025 | 1,191 | 1,203 | 1,203 | 1,203 | 1,190 | 54,200 |
| October 14, 2025 | 1,170 | 1,183 | 1,183 | 1,191 | 1,167 | 103,500 |
| October 10, 2025 | 1,198 | 1,186 | 1,186 | 1,210 | 1,183 | 88,600 |
| October 09, 2025 | 1,201 | 1,210 | 1,210 | 1,210 | 1,198 | 57,600 |
| October 08, 2025 | 1,204 | 1,202 | 1,202 | 1,209 | 1,197 | 61,200 |
| October 07, 2025 | 1,199 | 1,198 | 1,198 | 1,203 | 1,189 | 57,300 |
| October 06, 2025 | 1,204 | 1,186 | 1,186 | 1,205 | 1,185 | 106,000 |
| October 03, 2025 | 1,171 | 1,182 | 1,182 | 1,182 | 1,171 | 49,500 |
| October 02, 2025 | 1,181 | 1,170 | 1,170 | 1,187 | 1,166 | 82,600 |
| October 01, 2025 | 1,218 | 1,178 | 1,178 | 1,218 | 1,177 | 164,100 |
| September 30, 2025 | 1,210 | 1,219 | 1,219 | 1,220 | 1,205 | 100,400 |
| September 29, 2025 | 1,210 | 1,204 | 1,204 | 1,214 | 1,199 | 122,800 |
| September 26, 2025 | 1,230 | 1,241 | 1,241 | 1,242 | 1,230 | 149,300 |
| September 25, 2025 | 1,236 | 1,231 | 1,231 | 1,238 | 1,230 | 134,100 |
| September 24, 2025 | 1,236 | 1,229 | 1,229 | 1,236 | 1,228 | 127,000 |
| September 22, 2025 | 1,248 | 1,236 | 1,236 | 1,248 | 1,236 | 146,400 |
| September 19, 2025 | 1,243 | 1,248 | 1,248 | 1,250 | 1,240 | 183,000 |
| September 18, 2025 | 1,243 | 1,243 | 1,243 | 1,245 | 1,235 | 62,300 |
| September 17, 2025 | 1,257 | 1,241 | 1,241 | 1,257 | 1,238 | 97,700 |
| September 16, 2025 | 1,258 | 1,257 | 1,257 | 1,260 | 1,254 | 97,700 |
| September 12, 2025 | 1,267 | 1,257 | 1,257 | 1,267 | 1,255 | 95,500 |
| September 11, 2025 | 1,263 | 1,267 | 1,267 | 1,272 | 1,260 | 90,300 |
| September 10, 2025 | 1,266 | 1,262 | 1,262 | 1,269 | 1,261 | 56,300 |
| September 09, 2025 | 1,272 | 1,266 | 1,266 | 1,278 | 1,258 | 106,400 |
| September 08, 2025 | 1,252 | 1,262 | 1,262 | 1,262 | 1,251 | 95,500 |
| September 05, 2025 | 1,238 | 1,238 | 1,238 | 1,240 | 1,228 | 60,900 |