1,650.00
-43(-2.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,597 | 1,693 | 1,693 | 1,715 | 1,570 | 122,000 |
| December 03, 2025 | 1,475 | 1,568 | 1,568 | 1,583 | 1,469 | 113,300 |
| December 02, 2025 | 1,433 | 1,445 | 1,445 | 1,474 | 1,427 | 56,800 |
| December 01, 2025 | 1,459 | 1,456 | 1,456 | 1,464 | 1,427 | 47,900 |
| November 28, 2025 | 1,410 | 1,475 | 1,475 | 1,494 | 1,390 | 96,200 |
| November 27, 2025 | 1,359 | 1,403 | 1,403 | 1,404 | 1,340 | 57,600 |
| November 26, 2025 | 1,332 | 1,356 | 1,356 | 1,356 | 1,298 | 60,800 |
| November 25, 2025 | 1,337 | 1,338 | 1,338 | 1,380 | 1,314 | 136,300 |
| November 21, 2025 | 1,154 | 1,327 | 1,327 | 1,328 | 1,152 | 157,600 |
| November 20, 2025 | 1,195 | 1,182 | 1,182 | 1,195 | 1,111 | 181,800 |
| November 19, 2025 | 1,251 | 1,165 | 1,165 | 1,257 | 1,159 | 261,600 |
| November 18, 2025 | 1,365 | 1,278 | 1,278 | 1,365 | 1,252 | 250,700 |
| November 17, 2025 | 1,427 | 1,425 | 1,425 | 1,457 | 1,425 | 149,300 |
| November 14, 2025 | 1,837 | 1,825 | 1,825 | 1,864 | 1,806 | 108,000 |
| November 13, 2025 | 1,830 | 1,871 | 1,871 | 1,895 | 1,820 | 97,100 |
| November 12, 2025 | 1,724 | 1,821 | 1,821 | 1,821 | 1,710 | 73,300 |
| November 11, 2025 | 1,710 | 1,724 | 1,724 | 1,725 | 1,689 | 53,300 |
| November 10, 2025 | 1,692 | 1,702 | 1,702 | 1,716 | 1,676 | 32,200 |
| November 07, 2025 | 1,659 | 1,690 | 1,690 | 1,695 | 1,647 | 30,000 |
| November 06, 2025 | 1,646 | 1,681 | 1,681 | 1,702 | 1,640 | 24,400 |
| November 05, 2025 | 1,646 | 1,681 | 1,681 | 1,702 | 1,640 | 69,800 |
| November 04, 2025 | 1,621 | 1,611 | 1,611 | 1,645 | 1,528 | 69,800 |
| October 31, 2025 | 1,600 | 1,632 | 1,632 | 1,658 | 1,580 | 26,100 |
| October 30, 2025 | 1,600 | 1,632 | 1,632 | 1,658 | 1,580 | 33,900 |
| October 29, 2025 | 1,638 | 1,545 | 1,545 | 1,638 | 1,516 | 31,400 |
| October 28, 2025 | 1,677 | 1,656 | 1,656 | 1,710 | 1,645 | 17,900 |
| October 27, 2025 | 1,730 | 1,694 | 1,694 | 1,748 | 1,693 | 25,400 |
| October 24, 2025 | 1,703 | 1,704 | 1,704 | 1,722 | 1,678 | 26,400 |
| October 23, 2025 | 1,740 | 1,695 | 1,695 | 1,740 | 1,683 | 34,100 |
| October 22, 2025 | 1,621 | 1,740 | 1,740 | 1,740 | 1,602 | 58,900 |
| October 21, 2025 | 1,590 | 1,635 | 1,635 | 1,669 | 1,562 | 31,000 |
| October 20, 2025 | 1,551 | 1,597 | 1,597 | 1,623 | 1,551 | 29,500 |
| October 17, 2025 | 1,556 | 1,543 | 1,543 | 1,585 | 1,543 | 20,200 |
| October 16, 2025 | 1,539 | 1,574 | 1,574 | 1,574 | 1,524 | 29,600 |
| October 15, 2025 | 1,475 | 1,548 | 1,548 | 1,549 | 1,474 | 36,100 |
| October 14, 2025 | 1,480 | 1,460 | 1,460 | 1,516 | 1,446 | 35,200 |
| October 10, 2025 | 1,542 | 1,520 | 1,520 | 1,542 | 1,486 | 39,300 |
| October 09, 2025 | 1,525 | 1,567 | 1,567 | 1,567 | 1,507 | 25,700 |
| October 08, 2025 | 1,517 | 1,529 | 1,529 | 1,555 | 1,499 | 21,300 |
| October 07, 2025 | 1,598 | 1,555 | 1,555 | 1,609 | 1,552 | 21,000 |
| October 06, 2025 | 1,607 | 1,601 | 1,601 | 1,634 | 1,570 | 21,800 |
| October 03, 2025 | 1,551 | 1,589 | 1,589 | 1,618 | 1,551 | 21,600 |
| October 02, 2025 | 1,569 | 1,572 | 1,572 | 1,593 | 1,550 | 13,200 |
| October 01, 2025 | 1,568 | 1,581 | 1,581 | 1,603 | 1,565 | 27,700 |
| September 30, 2025 | 1,615 | 1,585 | 1,585 | 1,622 | 1,567 | 24,700 |
| September 29, 2025 | 1,659 | 1,615 | 1,615 | 1,661 | 1,575 | 31,800 |
| September 26, 2025 | 1,591 | 1,687 | 1,687 | 1,740 | 1,542 | 59,100 |
| September 25, 2025 | 1,710 | 1,631 | 1,631 | 1,739 | 1,631 | 49,400 |
| September 24, 2025 | 1,739 | 1,739 | 1,739 | 1,774 | 1,707 | 34,300 |
| September 22, 2025 | 1,850 | 1,746 | 1,746 | 1,856 | 1,711 | 62,800 |
| September 19, 2025 | 1,725 | 1,818 | 1,818 | 1,820 | 1,629 | 109,100 |
| September 18, 2025 | 1,517 | 1,737 | 1,737 | 1,827 | 1,517 | 161,800 |
| September 17, 2025 | 1,558 | 1,511 | 1,511 | 1,558 | 1,501 | 161,800 |
| September 16, 2025 | 1,508 | 1,553 | 1,553 | 1,560 | 1,471 | 23,300 |
| September 12, 2025 | 1,535 | 1,526 | 1,526 | 1,545 | 1,496 | 11,800 |
| September 11, 2025 | 1,570 | 1,524 | 1,524 | 1,590 | 1,524 | 35,200 |
| September 10, 2025 | 1,458 | 1,555 | 1,555 | 1,555 | 1,458 | 35,900 |
| September 09, 2025 | 1,516 | 1,465 | 1,465 | 1,516 | 1,457 | 19,500 |
| September 08, 2025 | 1,522 | 1,495 | 1,495 | 1,527 | 1,483 | 27,200 |
| September 05, 2025 | 1,567 | 1,536 | 1,536 | 1,567 | 1,498 | 25,300 |