1,473.00
-16(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,490 | 1,466 | 1,466 | 1,490 | 1,466 | 36,500 |
| December 04, 2025 | 1,482 | 1,489 | 1,489 | 1,503 | 1,478 | 51,000 |
| December 03, 2025 | 1,443 | 1,482 | 1,482 | 1,500 | 1,433 | 55,000 |
| December 02, 2025 | 1,478 | 1,431 | 1,431 | 1,478 | 1,427 | 33,400 |
| December 01, 2025 | 1,475 | 1,463 | 1,463 | 1,494 | 1,463 | 44,100 |
| November 28, 2025 | 1,456 | 1,475 | 1,475 | 1,475 | 1,456 | 37,200 |
| November 27, 2025 | 1,476 | 1,461 | 1,461 | 1,476 | 1,459 | 23,900 |
| November 26, 2025 | 1,469 | 1,462 | 1,462 | 1,470 | 1,452 | 29,100 |
| November 25, 2025 | 1,508 | 1,453 | 1,453 | 1,515 | 1,442 | 83,800 |
| November 21, 2025 | 1,420 | 1,490 | 1,490 | 1,498 | 1,420 | 83,100 |
| November 20, 2025 | 1,436 | 1,422 | 1,422 | 1,441 | 1,421 | 33,500 |
| November 19, 2025 | 1,413 | 1,420 | 1,420 | 1,432 | 1,401 | 43,400 |
| November 18, 2025 | 1,420 | 1,397 | 1,397 | 1,420 | 1,396 | 55,700 |
| November 17, 2025 | 1,452 | 1,428 | 1,428 | 1,462 | 1,424 | 59,000 |
| November 14, 2025 | 1,413 | 1,449 | 1,449 | 1,485 | 1,388 | 181,100 |
| November 13, 2025 | 1,429 | 1,418 | 1,418 | 1,436 | 1,415 | 22,200 |
| November 12, 2025 | 1,403 | 1,424 | 1,424 | 1,425 | 1,403 | 29,800 |
| November 11, 2025 | 1,427 | 1,403 | 1,403 | 1,427 | 1,393 | 27,100 |
| November 10, 2025 | 1,399 | 1,424 | 1,424 | 1,424 | 1,399 | 20,500 |
| November 07, 2025 | 1,410 | 1,399 | 1,399 | 1,410 | 1,392 | 19,400 |
| November 06, 2025 | 1,404 | 1,410 | 1,410 | 1,417 | 1,397 | 33,200 |
| November 05, 2025 | 1,445 | 1,396 | 1,396 | 1,447 | 1,391 | 49,400 |
| November 04, 2025 | 1,420 | 1,446 | 1,446 | 1,449 | 1,404 | 55,000 |
| October 31, 2025 | 1,386 | 1,411 | 1,411 | 1,411 | 1,386 | 73,100 |
| October 30, 2025 | 1,389 | 1,386 | 1,386 | 1,399 | 1,383 | 191,200 |
| October 29, 2025 | 1,398 | 1,380 | 1,380 | 1,403 | 1,376 | 57,100 |
| October 28, 2025 | 1,423 | 1,397 | 1,397 | 1,434 | 1,394 | 53,100 |
| October 27, 2025 | 1,422 | 1,432 | 1,432 | 1,433 | 1,420 | 56,300 |
| October 24, 2025 | 1,408 | 1,400 | 1,400 | 1,413 | 1,390 | 27,500 |
| October 23, 2025 | 1,394 | 1,397 | 1,397 | 1,411 | 1,387 | 41,700 |
| October 22, 2025 | 1,365 | 1,401 | 1,401 | 1,404 | 1,364 | 59,600 |
| October 21, 2025 | 1,355 | 1,356 | 1,356 | 1,357 | 1,348 | 48,200 |
| October 20, 2025 | 1,356 | 1,346 | 1,346 | 1,362 | 1,338 | 63,900 |
| October 17, 2025 | 1,341 | 1,326 | 1,326 | 1,341 | 1,325 | 35,800 |
| October 16, 2025 | 1,340 | 1,336 | 1,336 | 1,349 | 1,336 | 22,900 |
| October 15, 2025 | 1,339 | 1,340 | 1,340 | 1,346 | 1,333 | 27,900 |
| October 14, 2025 | 1,311 | 1,322 | 1,322 | 1,342 | 1,302 | 87,900 |
| October 10, 2025 | 1,364 | 1,324 | 1,324 | 1,364 | 1,324 | 70,800 |
| October 09, 2025 | 1,385 | 1,377 | 1,377 | 1,385 | 1,368 | 43,300 |
| October 08, 2025 | 1,392 | 1,376 | 1,376 | 1,393 | 1,370 | 58,000 |
| October 07, 2025 | 1,386 | 1,381 | 1,381 | 1,394 | 1,376 | 39,400 |
| October 06, 2025 | 1,376 | 1,394 | 1,394 | 1,394 | 1,367 | 60,300 |
| October 03, 2025 | 1,342 | 1,346 | 1,346 | 1,351 | 1,340 | 28,200 |
| October 02, 2025 | 1,337 | 1,342 | 1,342 | 1,346 | 1,329 | 39,700 |
| October 01, 2025 | 1,352 | 1,333 | 1,333 | 1,352 | 1,318 | 60,400 |
| September 30, 2025 | 1,366 | 1,349 | 1,349 | 1,366 | 1,347 | 35,400 |
| September 29, 2025 | 1,380 | 1,366 | 1,366 | 1,380 | 1,357 | 43,800 |
| September 26, 2025 | 1,394 | 1,407 | 1,380 | 1,408 | 1,392 | 50,400 |
| September 25, 2025 | 1,400 | 1,398 | 1,371.17 | 1,400 | 1,389 | 39,600 |
| September 24, 2025 | 1,405 | 1,392 | 1,365.29 | 1,405 | 1,385 | 40,600 |
| September 22, 2025 | 1,395 | 1,398 | 1,371.17 | 1,404 | 1,393 | 21,800 |
| September 19, 2025 | 1,400 | 1,397 | 1,370.19 | 1,412 | 1,385 | 63,500 |
| September 18, 2025 | 1,389 | 1,391 | 1,364.31 | 1,400 | 1,378 | 45,100 |
| September 17, 2025 | 1,405 | 1,389 | 1,362.35 | 1,405 | 1,386 | 45,100 |
| September 16, 2025 | 1,393 | 1,399 | 1,399 | 1,403 | 1,380 | 34,700 |
| September 12, 2025 | 1,396 | 1,392 | 1,392 | 1,410 | 1,392 | 67,600 |
| September 11, 2025 | 1,394 | 1,401 | 1,401 | 1,401 | 1,381 | 27,900 |
| September 10, 2025 | 1,390 | 1,388 | 1,388 | 1,391 | 1,377 | 30,500 |
| September 09, 2025 | 1,397 | 1,382 | 1,382 | 1,405 | 1,374 | 49,500 |
| September 08, 2025 | 1,394 | 1,392 | 1,392 | 1,396 | 1,384 | 34,200 |