1,273.00
-20(-1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,282 | 1,293 | 1,293 | 1,296 | 1,274 | 65,400 |
| December 03, 2025 | 1,272 | 1,281 | 1,281 | 1,290 | 1,265 | 115,300 |
| December 02, 2025 | 1,299 | 1,271 | 1,271 | 1,299 | 1,267 | 103,000 |
| December 01, 2025 | 1,326 | 1,295 | 1,295 | 1,326 | 1,290 | 145,500 |
| November 28, 2025 | 1,341 | 1,324 | 1,324 | 1,353 | 1,322 | 129,200 |
| November 27, 2025 | 1,314 | 1,328 | 1,328 | 1,337 | 1,304 | 99,500 |
| November 26, 2025 | 1,280 | 1,301 | 1,301 | 1,301 | 1,280 | 142,100 |
| November 25, 2025 | 1,262 | 1,273 | 1,273 | 1,275 | 1,255 | 130,000 |
| November 21, 2025 | 1,234 | 1,253 | 1,253 | 1,255 | 1,228 | 97,600 |
| November 20, 2025 | 1,240 | 1,241 | 1,241 | 1,257 | 1,232 | 169,000 |
| November 19, 2025 | 1,215 | 1,230 | 1,230 | 1,236 | 1,210 | 140,600 |
| November 18, 2025 | 1,219 | 1,208 | 1,208 | 1,228 | 1,207 | 154,900 |
| November 17, 2025 | 1,255 | 1,223 | 1,223 | 1,258 | 1,219 | 237,200 |
| November 14, 2025 | 1,266 | 1,259 | 1,259 | 1,271 | 1,248 | 263,100 |
| November 13, 2025 | 1,270 | 1,278 | 1,278 | 1,310 | 1,247 | 573,400 |
| November 12, 2025 | 1,274 | 1,264 | 1,264 | 1,285 | 1,246 | 412,000 |
| November 11, 2025 | 1,313 | 1,323 | 1,323 | 1,323 | 1,298 | 275,200 |
| November 10, 2025 | 1,333 | 1,315 | 1,315 | 1,340 | 1,307 | 178,900 |
| November 07, 2025 | 1,333 | 1,331 | 1,331 | 1,339 | 1,318 | 59,400 |
| November 06, 2025 | 1,335 | 1,339 | 1,339 | 1,355 | 1,328 | 78,400 |
| November 05, 2025 | 1,330 | 1,320 | 1,320 | 1,331 | 1,285 | 144,200 |
| November 04, 2025 | 1,335 | 1,338 | 1,338 | 1,347 | 1,323 | 95,200 |
| October 31, 2025 | 1,351 | 1,341 | 1,341 | 1,352 | 1,330 | 103,900 |
| October 30, 2025 | 1,370 | 1,351 | 1,351 | 1,383 | 1,345 | 127,800 |
| October 29, 2025 | 1,400 | 1,372 | 1,372 | 1,400 | 1,366 | 100,100 |
| October 28, 2025 | 1,410 | 1,403 | 1,403 | 1,435 | 1,403 | 172,600 |
| October 27, 2025 | 1,430 | 1,421 | 1,421 | 1,431 | 1,414 | 57,800 |
| October 24, 2025 | 1,419 | 1,420 | 1,420 | 1,435 | 1,403 | 73,500 |
| October 23, 2025 | 1,379 | 1,410 | 1,410 | 1,410 | 1,369 | 216,600 |
| October 22, 2025 | 1,386 | 1,382 | 1,382 | 1,395 | 1,372 | 343,400 |
| October 21, 2025 | 1,397 | 1,397 | 1,397 | 1,397 | 1,376 | 121,700 |
| October 20, 2025 | 1,374 | 1,378 | 1,378 | 1,388 | 1,363 | 221,600 |
| October 17, 2025 | 1,389 | 1,357 | 1,357 | 1,389 | 1,350 | 143,000 |
| October 16, 2025 | 1,381 | 1,389 | 1,389 | 1,395 | 1,374 | 173,400 |
| October 15, 2025 | 1,400 | 1,381 | 1,381 | 1,406 | 1,370 | 430,000 |
| October 14, 2025 | 1,374 | 1,389 | 1,389 | 1,401 | 1,368 | 145,600 |
| October 10, 2025 | 1,420 | 1,399 | 1,399 | 1,420 | 1,388 | 113,400 |
| October 09, 2025 | 1,424 | 1,436 | 1,436 | 1,440 | 1,424 | 135,000 |
| October 08, 2025 | 1,440 | 1,423 | 1,423 | 1,452 | 1,423 | 148,300 |
| October 07, 2025 | 1,450 | 1,443 | 1,443 | 1,469 | 1,440 | 83,200 |
| October 06, 2025 | 1,445 | 1,463 | 1,463 | 1,470 | 1,437 | 111,900 |
| October 03, 2025 | 1,409 | 1,415 | 1,415 | 1,421 | 1,405 | 38,500 |
| October 02, 2025 | 1,412 | 1,409 | 1,409 | 1,419 | 1,397 | 56,800 |
| October 01, 2025 | 1,440 | 1,412 | 1,412 | 1,440 | 1,399 | 115,500 |
| September 30, 2025 | 1,495 | 1,457 | 1,457 | 1,495 | 1,448 | 94,400 |
| September 29, 2025 | 1,497 | 1,490 | 1,490 | 1,497 | 1,485 | 56,600 |
| September 26, 2025 | 1,510 | 1,520 | 1,488 | 1,520 | 1,505 | 69,700 |
| September 25, 2025 | 1,505 | 1,510 | 1,510 | 1,512 | 1,500 | 44,800 |
| September 24, 2025 | 1,493 | 1,499 | 1,499 | 1,503 | 1,489 | 89,200 |
| September 22, 2025 | 1,506 | 1,502 | 1,502 | 1,515 | 1,502 | 44,600 |
| September 19, 2025 | 1,526 | 1,510 | 1,510 | 1,538 | 1,492 | 114,900 |
| September 18, 2025 | 1,531 | 1,526 | 1,526 | 1,534 | 1,523 | 57,300 |
| September 17, 2025 | 1,528 | 1,524 | 1,524 | 1,528 | 1,505 | 62,200 |
| September 16, 2025 | 1,512 | 1,533 | 1,533 | 1,536 | 1,506 | 62,200 |
| September 12, 2025 | 1,529 | 1,511 | 1,511 | 1,540 | 1,510 | 168,200 |
| September 11, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,502 | 67,900 |
| September 10, 2025 | 1,516 | 1,519 | 1,519 | 1,520 | 1,505 | 59,200 |
| September 09, 2025 | 1,519 | 1,505 | 1,505 | 1,524 | 1,500 | 97,300 |
| September 08, 2025 | 1,525 | 1,517 | 1,517 | 1,527 | 1,505 | 86,500 |
| September 05, 2025 | 1,500 | 1,523 | 1,523 | 1,524 | 1,488 | 110,200 |