1,537.00
-23.5(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,541 | 1,539 | 1,539 | 1,548 | 1,524 | 2.6M |
| December 04, 2025 | 1,535 | 1,560.5 | 1,560.5 | 1,560.5 | 1,528 | 5.4M |
| December 03, 2025 | 1,558 | 1,539.5 | 1,539.5 | 1,563.5 | 1,531.5 | 6.14M |
| December 02, 2025 | 1,589 | 1,552 | 1,552 | 1,598 | 1,552 | 6.9M |
| December 01, 2025 | 1,542.5 | 1,581.5 | 1,581.5 | 1,581.5 | 1,539.5 | 7.74M |
| November 28, 2025 | 1,519.5 | 1,535 | 1,535 | 1,542.5 | 1,513.5 | 6.49M |
| November 27, 2025 | 1,504.5 | 1,523 | 1,523 | 1,526.5 | 1,503.5 | 5.06M |
| November 26, 2025 | 1,498 | 1,511 | 1,511 | 1,515 | 1,490 | 8.47M |
| November 25, 2025 | 1,470 | 1,477 | 1,477 | 1,480.5 | 1,453 | 8.73M |
| November 21, 2025 | 1,445.5 | 1,450 | 1,450 | 1,470 | 1,445.5 | 14.94M |
| November 20, 2025 | 1,501 | 1,454.5 | 1,454.5 | 1,503 | 1,450 | 11.29M |
| November 19, 2025 | 1,422.5 | 1,447.5 | 1,447.5 | 1,460 | 1,421.5 | 7.83M |
| November 18, 2025 | 1,451 | 1,415.5 | 1,415.5 | 1,454.5 | 1,415.5 | 7.8M |
| November 17, 2025 | 1,450.5 | 1,462.5 | 1,462.5 | 1,468 | 1,438 | 6.85M |
| November 14, 2025 | 1,464.5 | 1,461.5 | 1,461.5 | 1,472 | 1,451 | 5.81M |
| November 13, 2025 | 1,471 | 1,470 | 1,470 | 1,478.5 | 1,462 | 4.91M |
| November 12, 2025 | 1,447 | 1,462 | 1,462 | 1,467.5 | 1,447 | 5.59M |
| November 11, 2025 | 1,449 | 1,442.5 | 1,442.5 | 1,449.5 | 1,436 | 5.1M |
| November 10, 2025 | 1,442 | 1,440 | 1,440 | 1,444.5 | 1,431.5 | 5.4M |
| November 07, 2025 | 1,434 | 1,427.5 | 1,427.5 | 1,434.5 | 1,414 | 5.46M |
| November 06, 2025 | 1,417.5 | 1,434.5 | 1,434.5 | 1,438.5 | 1,417 | 5.67M |
| November 05, 2025 | 1,417.5 | 1,434.5 | 1,434.5 | 1,438.5 | 1,417 | 7.41M |
| November 04, 2025 | 1,448.5 | 1,417.5 | 1,417.5 | 1,456 | 1,404 | 7.41M |
| October 31, 2025 | 1,450 | 1,446.5 | 1,446.5 | 1,463 | 1,437 | 7M |
| October 30, 2025 | 1,422 | 1,441 | 1,441 | 1,441.5 | 1,421.5 | 20.33M |
| October 29, 2025 | 1,438.5 | 1,421 | 1,421 | 1,441.5 | 1,419 | 5.74M |
| October 28, 2025 | 1,457.5 | 1,445 | 1,445 | 1,460 | 1,441.5 | 5.07M |
| October 27, 2025 | 1,465.5 | 1,457.5 | 1,457.5 | 1,467.5 | 1,451.5 | 6.21M |
| October 24, 2025 | 1,444.5 | 1,450 | 1,450 | 1,452.5 | 1,443.5 | 3.89M |
| October 23, 2025 | 1,444.5 | 1,449 | 1,449 | 1,455 | 1,433.5 | 5.57M |
| October 22, 2025 | 1,436.5 | 1,449.5 | 1,449.5 | 1,450 | 1,435.5 | 3.89M |
| October 21, 2025 | 1,429 | 1,440 | 1,440 | 1,445.5 | 1,427 | 5.33M |
| October 20, 2025 | 1,419 | 1,429 | 1,429 | 1,432 | 1,411.5 | 5.07M |
| October 17, 2025 | 1,405.5 | 1,401 | 1,401 | 1,414 | 1,392 | 5.89M |
| October 16, 2025 | 1,433 | 1,421.5 | 1,421.5 | 1,445.5 | 1,417 | 5.2M |
| October 15, 2025 | 1,428 | 1,433 | 1,433 | 1,439 | 1,426.5 | 5.57M |
| October 14, 2025 | 1,400 | 1,410 | 1,410 | 1,422.5 | 1,397 | 6.99M |
| October 10, 2025 | 1,461 | 1,428 | 1,428 | 1,461 | 1,427.5 | 7.5M |
| October 09, 2025 | 1,450 | 1,467 | 1,467 | 1,472.5 | 1,445.5 | 8.78M |
| October 08, 2025 | 1,434 | 1,435.5 | 1,435.5 | 1,447.5 | 1,425.5 | 8.58M |
| October 07, 2025 | 1,432 | 1,430.5 | 1,430.5 | 1,448 | 1,427 | 6.65M |
| October 06, 2025 | 1,439 | 1,432 | 1,432 | 1,450 | 1,420.5 | 8.19M |
| October 03, 2025 | 1,417.5 | 1,415.5 | 1,415.5 | 1,428.5 | 1,414 | 5.13M |
| October 02, 2025 | 1,439 | 1,419.5 | 1,419.5 | 1,443 | 1,419.5 | 5.32M |
| October 01, 2025 | 1,450 | 1,448 | 1,448 | 1,461.5 | 1,437 | 6.12M |
| September 30, 2025 | 1,450.5 | 1,470 | 1,470 | 1,471 | 1,449 | 4.62M |
| September 29, 2025 | 1,472 | 1,459 | 1,459 | 1,475.5 | 1,455 | 4.63M |
| September 26, 2025 | 1,493 | 1,497 | 1,472 | 1,511 | 1,492 | 7.59M |
| September 25, 2025 | 1,479.5 | 1,484 | 1,459.22 | 1,484 | 1,467.5 | 6.12M |
| September 24, 2025 | 1,485.5 | 1,470 | 1,445.45 | 1,487.5 | 1,452.5 | 5.77M |
| September 22, 2025 | 1,490 | 1,485.5 | 1,460.69 | 1,507.5 | 1,485 | 4.1M |
| September 19, 2025 | 1,503 | 1,493.5 | 1,468.56 | 1,512 | 1,488.5 | 10.29M |
| September 18, 2025 | 1,523 | 1,504 | 1,478.88 | 1,525.5 | 1,504 | 5.02M |
| September 17, 2025 | 1,523 | 1,512 | 1,486.75 | 1,526.5 | 1,505.5 | 5.52M |
| September 16, 2025 | 1,545.5 | 1,535.5 | 1,509.86 | 1,549 | 1,535.5 | 5.52M |
| September 12, 2025 | 1,544.5 | 1,548 | 1,548 | 1,556.5 | 1,541.5 | 4.76M |
| September 11, 2025 | 1,542 | 1,533 | 1,533 | 1,547.5 | 1,525.5 | 4.61M |
| September 10, 2025 | 1,529.5 | 1,544.5 | 1,544.5 | 1,544.5 | 1,527.5 | 4.24M |
| September 09, 2025 | 1,548 | 1,532.5 | 1,532.5 | 1,559.5 | 1,532.5 | 6.04M |
| September 08, 2025 | 1,539 | 1,548.5 | 1,548.5 | 1,555.5 | 1,533 | 4.01M |