1,590.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,596 | 1,590 | 1,590 | 1,596 | 1,588 | 20,800 |
| December 03, 2025 | 1,601 | 1,592 | 1,592 | 1,601 | 1,592 | 20,100 |
| December 02, 2025 | 1,604 | 1,599 | 1,599 | 1,604 | 1,597 | 16,400 |
| December 01, 2025 | 1,614 | 1,601 | 1,601 | 1,614 | 1,600 | 22,500 |
| November 28, 2025 | 1,610 | 1,611 | 1,611 | 1,617 | 1,608 | 18,200 |
| November 27, 2025 | 1,610 | 1,606 | 1,606 | 1,610 | 1,604 | 11,800 |
| November 26, 2025 | 1,609 | 1,607 | 1,607 | 1,611 | 1,600 | 21,100 |
| November 25, 2025 | 1,608 | 1,604 | 1,604 | 1,611 | 1,604 | 10,500 |
| November 21, 2025 | 1,600 | 1,608 | 1,608 | 1,613 | 1,599 | 21,700 |
| November 20, 2025 | 1,607 | 1,601 | 1,601 | 1,607 | 1,601 | 14,000 |
| November 19, 2025 | 1,612 | 1,602 | 1,602 | 1,612 | 1,602 | 9,700 |
| November 18, 2025 | 1,612 | 1,602 | 1,602 | 1,615 | 1,601 | 21,200 |
| November 17, 2025 | 1,626 | 1,613 | 1,613 | 1,626 | 1,613 | 12,200 |
| November 14, 2025 | 1,629 | 1,623 | 1,623 | 1,629 | 1,621 | 13,500 |
| November 13, 2025 | 1,632 | 1,632 | 1,632 | 1,636 | 1,627 | 6,600 |
| November 12, 2025 | 1,629 | 1,626 | 1,626 | 1,633 | 1,626 | 14,500 |
| November 11, 2025 | 1,631 | 1,631 | 1,631 | 1,635 | 1,621 | 9,300 |
| November 10, 2025 | 1,633 | 1,628 | 1,628 | 1,636 | 1,622 | 15,700 |
| November 07, 2025 | 1,619 | 1,615 | 1,615 | 1,630 | 1,603 | 14,900 |
| November 06, 2025 | 1,618 | 1,619 | 1,619 | 1,627 | 1,614 | 11,600 |
| November 05, 2025 | 1,620 | 1,618 | 1,618 | 1,625 | 1,606 | 18,300 |
| November 04, 2025 | 1,617 | 1,619 | 1,619 | 1,632 | 1,606 | 14,900 |
| October 31, 2025 | 1,619 | 1,617 | 1,617 | 1,619 | 1,605 | 15,100 |
| October 30, 2025 | 1,620 | 1,608 | 1,608 | 1,626 | 1,608 | 30,400 |
| October 29, 2025 | 1,631 | 1,624 | 1,624 | 1,631 | 1,622 | 12,700 |
| October 28, 2025 | 1,643 | 1,630 | 1,630 | 1,643 | 1,630 | 11,500 |
| October 27, 2025 | 1,653 | 1,651 | 1,651 | 1,653 | 1,644 | 11,600 |
| October 24, 2025 | 1,653 | 1,641 | 1,641 | 1,653 | 1,641 | 6,700 |
| October 23, 2025 | 1,643 | 1,645 | 1,645 | 1,651 | 1,639 | 9,100 |
| October 22, 2025 | 1,638 | 1,644 | 1,644 | 1,645 | 1,636 | 8,500 |
| October 21, 2025 | 1,631 | 1,631 | 1,631 | 1,636 | 1,631 | 6,600 |
| October 20, 2025 | 1,644 | 1,631 | 1,631 | 1,644 | 1,631 | 8,300 |
| October 17, 2025 | 1,631 | 1,623 | 1,623 | 1,637 | 1,620 | 10,300 |
| October 16, 2025 | 1,633 | 1,632 | 1,632 | 1,643 | 1,612 | 13,500 |
| October 15, 2025 | 1,623 | 1,628 | 1,628 | 1,633 | 1,621 | 7,500 |
| October 14, 2025 | 1,615 | 1,617 | 1,617 | 1,625 | 1,612 | 20,500 |
| October 10, 2025 | 1,630 | 1,620 | 1,620 | 1,634 | 1,620 | 20,900 |
| October 09, 2025 | 1,639 | 1,637 | 1,637 | 1,645 | 1,635 | 10,700 |
| October 08, 2025 | 1,633 | 1,637 | 1,637 | 1,649 | 1,633 | 14,000 |
| October 07, 2025 | 1,630 | 1,631 | 1,631 | 1,640 | 1,623 | 16,200 |
| October 06, 2025 | 1,650 | 1,631 | 1,631 | 1,650 | 1,630 | 16,400 |
| October 03, 2025 | 1,615 | 1,621 | 1,621 | 1,633 | 1,615 | 16,100 |
| October 02, 2025 | 1,625 | 1,615 | 1,615 | 1,630 | 1,615 | 19,500 |
| October 01, 2025 | 1,640 | 1,615 | 1,615 | 1,640 | 1,615 | 35,500 |
| September 30, 2025 | 1,658 | 1,647 | 1,647 | 1,658 | 1,640 | 22,000 |
| September 29, 2025 | 1,683 | 1,658 | 1,658 | 1,683 | 1,653 | 107,400 |
| September 26, 2025 | 1,714 | 1,728 | 1,728 | 1,728 | 1,713 | 53,800 |
| September 25, 2025 | 1,700 | 1,708 | 1,708 | 1,710 | 1,700 | 47,300 |
| September 24, 2025 | 1,690 | 1,712 | 1,712 | 1,720 | 1,688 | 62,800 |
| September 22, 2025 | 1,690 | 1,696 | 1,696 | 1,697 | 1,690 | 35,500 |
| September 19, 2025 | 1,692 | 1,692 | 1,692 | 1,705 | 1,691 | 31,000 |
| September 18, 2025 | 1,695 | 1,690 | 1,690 | 1,695 | 1,685 | 29,300 |
| September 17, 2025 | 1,700 | 1,695 | 1,695 | 1,702 | 1,694 | 17,500 |
| September 16, 2025 | 1,706 | 1,706 | 1,706 | 1,708 | 1,702 | 28,100 |
| September 12, 2025 | 1,711 | 1,699 | 1,699 | 1,711 | 1,698 | 25,700 |
| September 11, 2025 | 1,705 | 1,715 | 1,715 | 1,715 | 1,699 | 26,300 |
| September 10, 2025 | 1,717 | 1,708 | 1,708 | 1,717 | 1,705 | 12,800 |
| September 09, 2025 | 1,710 | 1,714 | 1,714 | 1,722 | 1,706 | 39,300 |
| September 08, 2025 | 1,690 | 1,701 | 1,701 | 1,701 | 1,684 | 81,400 |
| September 05, 2025 | 1,702 | 1,699 | 1,699 | 1,706 | 1,695 | 33,100 |